ストックスクリーナーアプリを入手
118.72
3.85%
-4.76
アフターアワーズ：
118.17
-0.55
-0.46%
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 |
|---|---|---|---|---|---|
| 2026-06-05 | $124.0 | $117.6 | $6.41 | 4,012,786.0 | -3.85% |
| 2026-06-04 | $125.3 | $120.7 | $4.58 | 3,960,992.0 | -0.94% |
| 2026-06-03 | $132.7 | $124.2 | $8.53 | 6,114,572.0 | -7.89% |
| 2026-06-02 | $137.0 | $129.0 | $7.99 | 7,526,844.0 | -3.20% |
| 2026-06-01 | $142.3 | $128.3 | $14.06 | 9,779,680.0 | +13.40% |
| 2026-05-29 | $124.8 | $106.5 | $18.29 | 17,563,348.0 | +30.14% |
| 2026-05-28 | $96.64 | $90.14 | $6.50 | 8,338,859.0 | +5.83% |
| 2026-05-27 | $91.36 | $89.20 | $2.16 | 3,892,752.0 | -4.59% |
| 2026-05-26 | $96.39 | $90.30 | $6.09 | 3,993,881.0 | +1.70% |
| 2026-05-22 | $92.38 | $89.35 | $3.03 | 3,006,533.0 | +3.13% |
| 2026-05-21 | $90.95 | $87.30 | $3.65 | 2,808,230.0 | +0.45% |
| 2026-05-20 | $89.21 | $83.35 | $5.86 | 2,964,294.0 | +3.90% |
| 2026-05-19 | $90.00 | $85.61 | $4.39 | 3,120,152.0 | -1.54% |
| 2026-05-18 | $87.24 | $83.09 | $4.15 | 3,907,497.0 | +5.16% |
| 2026-05-15 | $83.84 | $80.37 | $3.47 | 2,640,353.0 | +2.12% |
| 2026-05-14 | $82.50 | $77.50 | $5.00 | 2,547,497.0 | +3.64% |
| 2026-05-13 | $80.09 | $77.45 | $2.64 | 2,206,121.0 | -1.09% |
| 2026-05-12 | $81.65 | $78.03 | $3.62 | 2,325,270.0 | -3.22% |
| 2026-05-11 | $84.70 | $81.13 | $3.57 | 2,334,337.0 | -2.63% |
| 2026-05-08 | $83.97 | $78.54 | $5.43 | 3,744,944.0 | +3.73% |
| 2026-05-07 | $83.00 | $79.96 | $3.04 | 3,688,703.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $142.3 | $117.6 | $24.77 | 35,407,660.0 | -3.69% |
| 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% |
3.87%
大文字化:
|
ボリューム (24 時間):