ストックスクリーナーアプリを入手
79.16
0.27%
0.21
アフターアワーズ：
79.27
0.11
+0.14%
Okta Inc (OKTA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03-13 | $80.81 | $77.99 | $2.82 | 2,206,939.0 | +0.27% |
| 2026-03-12 | $82.49 | $78.78 | $3.71 | 2,966,890.0 | -2.35% |
| 2026-03-11 | $81.56 | $78.71 | $2.85 | 3,192,208.0 | +1.56% |
| 2026-03-10 | $80.64 | $76.40 | $4.23 | 3,124,332.0 | -0.13% |
| 2026-03-09 | $81.00 | $78.10 | $2.91 | 2,825,530.0 | -1.25% |
| 2026-03-06 | $81.56 | $78.36 | $3.20 | 4,559,203.0 | +1.34% |
| 2026-03-05 | $80.35 | $72.75 | $7.60 | 8,932,311.0 | +11.03% |
| 2026-03-04 | $73.82 | $71.34 | $2.49 | 6,713,470.0 | -1.08% |
| 2026-03-03 | $73.56 | $70.16 | $3.41 | 4,090,680.0 | -1.96% |
| 2026-03-02 | $74.37 | $71.12 | $3.25 | 3,433,741.0 | +2.03% |
| 2026-02-27 | $73.88 | $71.26 | $2.62 | 4,690,883.0 | -3.65% |
| 2026-02-26 | $76.45 | $72.84 | $3.61 | 4,402,062.0 | +3.08% |
| 2026-02-25 | $73.17 | $70.25 | $2.92 | 4,283,484.0 | +2.62% |
| 2026-02-24 | $71.98 | $68.96 | $3.02 | 3,930,933.0 | +2.34% |
| 2026-02-23 | $73.55 | $68.77 | $4.78 | 4,768,517.0 | -6.43% |
| 2026-02-20 | $83.53 | $73.74 | $9.79 | 6,022,058.0 | -9.18% |
| 2026-02-19 | $82.99 | $80.62 | $2.37 | 2,202,263.0 | -1.36% |
| 2026-02-18 | $84.35 | $80.56 | $3.79 | 2,772,320.0 | +0.57% |
| 2026-02-17 | $87.50 | $80.95 | $6.55 | 2,867,530.0 | -5.50% |
| 2026-02-13 | $88.05 | $85.15 | $2.90 | 2,286,338.0 | +2.77% |
| 2026-02-12 | $89.50 | $83.36 | $6.14 | 2,608,682.0 | -3.71% |
| 2026-02-11 | $89.79 | $86.15 | $3.64 | 2,511,525.0 | -0.31% |
Okta Inc (OKTA) 株の年ごとの株価履歴
この詳細な分析では、Okta Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOKTA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Okta Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $82.49 | $70.16 | $12.33 | 44,252,243.0 | +9.19% |
| 2026-02 | $89.79 | $68.77 | $21.02 | 64,118,849.0 | -14.18% |
| 2026-01 | $97.45 | $83.37 | $14.08 | 51,349,563.0 | -2.30% |
2025年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $92.84 | $75.05 | $17.79 | 66,540,405.0 | +8.84% |
| 2025-11 | $92.50 | $76.35 | $16.15 | 35,556,898.0 | -12.24% |
| 2025-10 | $96.37 | $86.25 | $10.12 | 47,680,377.0 | -0.19% |
| 2025-09 | $94.71 | $88.17 | $6.54 | 60,650,917.0 | -1.15% |
| 2025-08 | $98.87 | $87.24 | $11.63 | 90,870,924.0 | -5.14% |
| 2025-07 | $105.0 | $89.78 | $15.20 | 74,274,201.0 | -2.17% |
| 2025-06 | $106.6 | $95.48 | $11.14 | 67,478,467.0 | -3.10% |
| 2025-05 | $127.6 | $102.2 | $25.42 | 97,987,919.0 | -8.02% |
| 2025-04 | $114.1 | $87.93 | $26.19 | 89,839,701.0 | +6.60% |
| 2025-03 | $118.1 | $86.88 | $31.19 | 80,332,153.0 | +16.28% |
| 2025-02 | $100.6 | $87.38 | $13.22 | 42,115,537.0 | -3.96% |
| 2025-01 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
2024年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| 2024-11 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| 2024-10 | $79.47 | $71.47 | $8.00 | 40,471,261.0 | -3.30% |
| 2024-09 | $80.24 | $70.56 | $9.68 | 44,940,745.0 | -5.58% |
| 2024-08 | $99.91 | $77.64 | $22.27 | 52,889,709.0 | -16.19% |
| 2024-07 | $100.7 | $90.92 | $9.81 | 30,034,494.0 | +0.35% |
| 2024-06 | $95.29 | $85.73 | $9.56 | 32,531,793.0 | +5.56% |
| 2024-05 | $104.1 | $86.25 | $17.85 | 43,897,973.0 | -4.62% |
| 2024-04 | $105.0 | $90.67 | $14.34 | 23,787,304.0 | -11.13% |
| 2024-03 | $114.5 | $103.1 | $11.36 | 39,560,972.0 | -2.50% |
| 2024-02 | $112.1 | $79.35 | $32.73 | 60,244,601.0 | +29.82% |
| 2024-01 | $89.31 | $79.61 | $9.70 | 32,897,258.0 | -8.70% |
4.54%
0.18%
大文字化:
|
ボリューム (24 時間):