ストックスクリーナーアプリを入手
103.17
3.24%
-3.46
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $107.4 | $102.2 | $5.21 | 7,717,176.0 | -3.24% |
| 2025-05-29 | $107.8 | $103.5 | $4.38 | 9,713,391.0 | +1.34% |
| 2025-05-28 | $112.1 | $105.2 | $6.86 | 28,474,375.0 | -16.16% |
| 2025-05-27 | $127.5 | $124.2 | $3.31 | 8,860,181.0 | +1.44% |
| 2025-05-23 | $124.8 | $122.0 | $2.81 | 1,918,917.0 | -0.15% |
| 2025-05-22 | $125.0 | $122.1 | $2.92 | 2,268,287.0 | +1.52% |
| 2025-05-21 | $124.1 | $121.0 | $3.09 | 3,291,951.0 | -2.77% |
| 2025-05-20 | $126.3 | $124.7 | $1.56 | 1,783,644.0 | -0.71% |
| 2025-05-19 | $127.4 | $124.5 | $2.95 | 1,854,444.0 | -0.68% |
| 2025-05-16 | $127.6 | $125.0 | $2.57 | 3,011,208.0 | +2.34% |
| 2025-05-15 | $125.5 | $121.7 | $3.80 | 2,172,116.0 | +0.85% |
| 2025-05-14 | $125.3 | $122.4 | $2.90 | 1,872,778.0 | -0.57% |
| 2025-05-13 | $124.9 | $122.0 | $2.87 | 2,898,944.0 | -0.10% |
| 2025-05-12 | $124.2 | $119.0 | $5.17 | 2,408,766.0 | +3.95% |
| 2025-05-09 | $121.9 | $118.8 | $3.15 | 1,933,047.0 | -1.08% |
| 2025-05-08 | $121.1 | $117.2 | $3.93 | 3,248,834.0 | +2.30% |
| 2025-05-07 | $118.5 | $114.8 | $3.69 | 2,114,766.0 | +0.82% |
| 2025-05-06 | $118.1 | $113.1 | $5.03 | 2,760,244.0 | +1.18% |
| 2025-05-05 | $116.5 | $113.0 | $3.48 | 3,120,057.0 | +2.49% |
| 2025-05-02 | $114.4 | $111.1 | $3.30 | 2,521,638.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $127.6 | $102.2 | $25.42 | 105,705,095.0 | -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% |
0.66%
5.46%
大文字化:
|
ボリューム (24 時間):