ストックスクリーナーアプリを入手
206.64
0.62%
1.28
プレマーケット:
205.00
-1.64
-0.79%
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $212.5 | $200.9 | $11.55 | 5,192,278.0 | +0.62% |
| 2026-09-23 | $207.2 | $196.0 | $11.20 | 5,466,449.0 | +4.45% |
| 2026-09-22 | $198.1 | $188.2 | $9.87 | 5,132,211.0 | +2.76% |
| 2026-09-21 | $192.2 | $180.6 | $11.67 | 3,546,420.0 | +4.91% |
| 2026-09-18 | $190.0 | $181.4 | $8.68 | 5,720,951.0 | -4.03% |
| 2026-09-17 | $192.6 | $183.0 | $9.59 | 3,731,862.0 | +1.01% |
| 2026-09-16 | $191.6 | $185.6 | $6.04 | 3,631,136.0 | -1.22% |
| 2026-09-15 | $192.0 | $183.0 | $8.99 | 3,908,258.0 | +2.15% |
| 2026-09-14 | $189.7 | $170.2 | $19.50 | 6,600,757.0 | +11.98% |
| 2026-09-11 | $175.0 | $166.2 | $8.87 | 2,736,414.0 | -2.69% |
| 2026-09-10 | $179.4 | $169.4 | $10.05 | 4,567,493.0 | -0.94% |
| 2026-09-09 | $173.7 | $168.0 | $5.73 | 3,418,708.0 | +3.07% |
| 2026-09-08 | $169.9 | $165.7 | $4.14 | 2,550,066.0 | -1.76% |
| 2026-09-04 | $172.9 | $167.5 | $5.48 | 2,310,339.0 | +0.11% |
| 2026-09-03 | $170.6 | $163.5 | $7.12 | 3,258,904.0 | +4.46% |
| 2026-09-02 | $168.0 | $157.7 | $10.27 | 3,752,010.0 | -1.97% |
| 2026-09-01 | $172.9 | $162.0 | $10.92 | 4,105,220.0 | -3.82% |
| 2026-08-31 | $174.1 | $164.5 | $9.58 | 4,701,742.0 | +4.10% |
| 2026-08-28 | $173.4 | $166.1 | $7.32 | 4,422,968.0 | -3.86% |
| 2026-08-27 | $174.8 | $156.5 | $18.35 | 16,327,088.0 | +28.63% |
| 2026-08-26 | $138.0 | $127.6 | $10.40 | 6,662,531.0 | +2.92% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $212.5 | $157.7 | $54.77 | 74,821,754.0 | +19.42% |
| 2026-08 | $174.8 | $127.6 | $47.25 | 75,380,314.0 | +21.92% |
| 2026-07 | $157.0 | $129.0 | $27.98 | 64,103,691.0 | +4.02% |
| 2026-06 | $142.3 | $107.0 | $35.35 | 87,308,945.0 | +10.69% |
| 2026-05 | $124.8 | $75.01 | $49.78 | 78,747,051.0 | +67.37% |
| 2026-04 | $82.05 | $62.66 | $19.39 | 83,117,009.0 | -6.43% |
| 2026-03 | $82.49 | $70.16 | $12.33 | 85,403,407.0 | +8.57% |
| 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% |
2.76%
0.04%
大文字化:
|
ボリューム (24 時間):