ストックスクリーナーアプリを入手
75.73
3.70%
-2.97
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 |
|---|---|---|---|---|---|
| 2026-04-23 | $76.60 | $74.07 | $2.53 | 2,166,936.0 | -3.67% |
| 2026-04-22 | $79.02 | $76.85 | $2.17 | 3,220,445.0 | +1.37% |
| 2026-04-21 | $79.87 | $76.40 | $3.47 | 3,845,552.0 | +2.48% |
| 2026-04-20 | $76.89 | $73.40 | $3.49 | 4,720,452.0 | +4.86% |
| 2026-04-17 | $73.48 | $71.13 | $2.35 | 5,980,650.0 | +0.33% |
| 2026-04-16 | $72.90 | $70.24 | $2.66 | 5,580,326.0 | +6.92% |
| 2026-04-15 | $67.65 | $65.23 | $2.42 | 4,384,376.0 | +5.09% |
| 2026-04-14 | $67.38 | $63.44 | $3.94 | 4,102,675.0 | -2.09% |
| 2026-04-13 | $65.61 | $63.00 | $2.61 | 4,896,382.0 | +4.02% |
| 2026-04-10 | $68.50 | $62.66 | $5.84 | 7,200,614.0 | -7.13% |
| 2026-04-09 | $76.05 | $67.69 | $8.36 | 5,413,407.0 | -10.89% |
| 2026-04-08 | $82.05 | $76.00 | $6.05 | 4,967,915.0 | -4.16% |
| 2026-04-07 | $81.21 | $78.24 | $2.97 | 3,696,935.0 | -1.51% |
| 2026-04-06 | $81.17 | $79.48 | $1.69 | 3,130,685.0 | +0.46% |
| 2026-04-02 | $81.10 | $77.94 | $3.16 | 3,075,799.0 | +1.32% |
| 2026-04-01 | $80.40 | $77.33 | $3.07 | 3,023,209.0 | +0.55% |
| 2026-03-31 | $79.50 | $75.83 | $3.67 | 3,272,247.0 | +4.29% |
| 2026-03-30 | $77.52 | $74.00 | $3.52 | 4,853,448.0 | +3.06% |
| 2026-03-27 | $76.91 | $72.21 | $4.70 | 4,221,709.0 | -7.75% |
| 2026-03-26 | $81.01 | $77.47 | $3.54 | 3,467,512.0 | +1.61% |
| 2026-03-25 | $79.39 | $76.41 | $2.98 | 4,699,787.0 | +1.77% |
| 2026-03-24 | $80.15 | $76.13 | $4.02 | 3,488,241.0 | -5.35% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $82.05 | $62.66 | $19.39 | 69,406,358.0 | -3.68% |
| 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% |
0.07%
3.61%
大文字化:
|
ボリューム (24 時間):