ストックスクリーナーアプリを入手
76.42
0.53%
-0.41
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $77.05 | $74.81 | $2.24 | 1,847,647.0 | -0.53% |
| 2024-11-26 | $77.23 | $75.25 | $1.98 | 2,870,794.0 | +0.43% |
| 2024-11-25 | $78.92 | $76.12 | $2.80 | 3,189,139.0 | -0.09% |
| 2024-11-22 | $78.62 | $75.31 | $3.31 | 4,615,609.0 | +1.48% |
| 2024-11-21 | $77.26 | $74.16 | $3.10 | 6,449,588.0 | +2.39% |
| 2024-11-20 | $74.86 | $72.88 | $1.98 | 2,076,483.0 | -1.10% |
| 2024-11-19 | $74.65 | $71.84 | $2.81 | 2,207,451.0 | +2.24% |
| 2024-11-18 | $73.92 | $72.10 | $1.82 | 2,097,389.0 | -1.06% |
| 2024-11-15 | $76.49 | $73.11 | $3.38 | 1,945,376.0 | -4.25% |
| 2024-11-14 | $78.73 | $76.42 | $2.31 | 2,145,315.0 | -1.90% |
| 2024-11-13 | $80.71 | $78.04 | $2.67 | 2,201,887.0 | +0.26% |
| 2024-11-12 | $79.08 | $76.90 | $2.18 | 1,382,970.0 | -0.29% |
| 2024-11-11 | $78.61 | $76.92 | $1.69 | 1,447,030.0 | +2.21% |
| 2024-11-08 | $76.96 | $75.83 | $1.13 | 1,045,126.0 | -0.56% |
| 2024-11-07 | $77.67 | $76.41 | $1.26 | 1,479,535.0 | +0.74% |
| 2024-11-06 | $76.72 | $75.45 | $1.27 | 2,446,232.0 | +3.43% |
| 2024-11-05 | $74.42 | $72.41 | $2.01 | 1,456,991.0 | +1.13% |
| 2024-11-04 | $73.68 | $70.92 | $2.76 | 2,382,947.0 | +0.01% |
| 2024-11-01 | $73.53 | $71.77 | $1.76 | 1,294,655.0 | +1.86% |
| 2024-10-31 | $72.61 | $71.48 | $1.13 | 1,617,755.0 | -0.70% |
| 2024-10-30 | $74.56 | $72.31 | $2.25 | 1,137,348.0 | -1.91% |
| 2024-10-29 | $73.95 | $72.40 | $1.55 | 1,142,229.0 | +0.76% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $80.71 | $70.92 | $9.79 | 46,429,811.0 | +6.30% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $74.18 | $60.22 | $13.96 | 85,999,491.0 | +28.15% |
| 2022-11 | $59.13 | $44.12 | $15.01 | 98,119,771.0 | -4.99% |
| 2022-10 | $60.72 | $47.54 | $13.18 | 68,904,178.0 | -1.32% |
| 2022-09 | $69.34 | $52.75 | $16.59 | 168,497,605.0 | -37.78% |
| 2022-08 | $110.9 | $88.22 | $22.72 | 43,247,460.0 | -7.15% |
| 2022-07 | $107.9 | $88.54 | $19.32 | 39,816,816.0 | +8.89% |
| 2022-06 | $111.3 | $77.96 | $33.39 | 83,369,962.0 | +8.85% |
| 2022-05 | $125.3 | $77.01 | $48.29 | 69,468,216.0 | -30.39% |
| 2022-04 | $161.6 | $118.9 | $42.73 | 36,206,591.0 | -20.97% |
| 2022-03 | $188.9 | $135.5 | $53.44 | 82,791,768.0 | -17.44% |
| 2022-02 | $203.8 | $152.5 | $51.28 | 38,413,215.0 | -7.61% |
| 2022-01 | $226.5 | $171.9 | $54.63 | 47,084,672.0 | -11.72% |
2.54%
大文字化:
|
ボリューム (24 時間):