ストックスクリーナーアプリを入手
88.51
3.32%
-3.04
アフターアワーズ：
88.35
-0.16
-0.18%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $92.43 | $88.24 | $4.19 | 3,875,609.0 | -3.32% |
| 2025-08-08 | $93.58 | $90.93 | $2.65 | 2,429,408.0 | -2.17% |
| 2025-08-07 | $98.35 | $90.86 | $7.49 | 4,262,830.0 | -4.27% |
| 2025-08-06 | $97.83 | $95.50 | $2.33 | 1,674,389.0 | +1.84% |
| 2025-08-05 | $98.10 | $95.58 | $2.52 | 1,636,684.0 | -1.78% |
| 2025-08-04 | $97.74 | $95.35 | $2.39 | 1,606,601.0 | +2.72% |
| 2025-08-01 | $97.28 | $94.47 | $2.81 | 2,888,176.0 | -2.73% |
| 2025-07-31 | $100.2 | $97.32 | $2.83 | 3,561,704.0 | -1.97% |
| 2025-07-30 | $101.3 | $97.70 | $3.62 | 3,089,452.0 | +0.79% |
| 2025-07-29 | $101.9 | $96.57 | $5.37 | 6,785,329.0 | +1.18% |
| 2025-07-28 | $101.5 | $96.39 | $5.11 | 4,124,736.0 | -3.22% |
| 2025-07-25 | $105.0 | $96.44 | $8.54 | 9,539,558.0 | +3.28% |
| 2025-07-24 | $97.97 | $94.53 | $3.44 | 3,213,058.0 | +2.36% |
| 2025-07-23 | $96.27 | $95.59 | $0.68 | 1,115,889.0 | -0.02% |
| 2025-07-22 | $97.49 | $95.05 | $2.44 | 2,163,177.0 | -0.22% |
| 2025-07-21 | $96.08 | $93.90 | $2.18 | 3,213,716.0 | +0.45% |
| 2025-07-18 | $95.88 | $92.30 | $3.58 | 4,357,758.0 | +3.62% |
| 2025-07-17 | $93.06 | $91.34 | $1.72 | 2,562,497.0 | +1.13% |
| 2025-07-16 | $91.54 | $89.78 | $1.76 | 2,151,728.0 | -0.03% |
| 2025-07-15 | $92.86 | $91.01 | $1.85 | 3,246,840.0 | -0.95% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $98.35 | $88.24 | $10.11 | 22,249,306.0 | -9.50% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $92.38 | $67.13 | $25.25 | 57,065,734.0 | +35.02% |
| 2023-11 | $73.29 | $65.04 | $8.25 | 56,139,456.0 | -0.53% |
| 2023-10 | $88.53 | $65.26 | $23.27 | 69,581,757.0 | -17.30% |
| 2023-09 | $90.73 | $79.12 | $11.61 | 48,990,554.0 | -2.39% |
| 2023-08 | $86.50 | $68.79 | $17.71 | 49,229,870.0 | +8.65% |
| 2023-07 | $76.94 | $67.72 | $9.22 | 42,593,880.0 | +10.83% |
| 2023-06 | $77.30 | $68.52 | $8.78 | 76,050,322.0 | -23.71% |
| 2023-05 | $91.50 | $66.82 | $24.68 | 47,856,297.0 | +32.64% |
| 2023-04 | $85.87 | $67.25 | $18.62 | 36,548,842.0 | -20.54% |
| 2023-03 | $87.88 | $70.60 | $17.28 | 66,196,073.0 | +20.97% |
| 2023-02 | $82.10 | $70.12 | $11.98 | 44,021,137.0 | -3.15% |
| 2023-01 | $74.40 | $62.40 | $12.00 | 52,752,576.0 | +7.73% |
0.49%
0.55%
大文字化:
|
ボリューム (24 時間):