オークファン(3674)の株価時系列情報
オークファン(3674)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 364 | 378 | 361 | 368 | 134,700 |
| 2025/06/12 | 384 | 393 | 380 | 388 | 41,500 |
| 2025/06/11 | 368 | 448 | 367 | 383 | 918,500 |
| 2025/06/10 | 359 | 369 | 359 | 368 | 23,200 |
| 2025/06/09 | 351 | 363 | 351 | 363 | 9,200 |
| 2025/06/06 | 366 | 366 | 350 | 353 | 19,100 |
| 2025/06/05 | 366 | 367 | 365 | 367 | 10,700 |
| 2025/06/04 | 367 | 367 | 363 | 366 | 2,600 |
| 2025/06/03 | 365 | 367 | 362 | 366 | 15,600 |
| 2025/06/02 | 365 | 369 | 357 | 361 | 13,000 |
| 2025/05/30 | 354 | 369 | 352 | 365 | 36,700 |
| 2025/05/29 | 360 | 360 | 352 | 353 | 6,800 |
| 2025/05/28 | 360 | 360 | 348 | 350 | 21,100 |
| 2025/05/27 | 361 | 361 | 355 | 358 | 800 |
| 2025/05/26 | 359 | 359 | 355 | 358 | 4,500 |
| 2025/05/23 | 353 | 354 | 353 | 354 | 2,200 |
| 2025/05/22 | 357 | 358 | 352 | 358 | 8,300 |
| 2025/05/21 | 360 | 367 | 346 | 357 | 68,200 |
| 2025/05/20 | 353 | 360 | 351 | 360 | 10,900 |
| 2025/05/19 | 355 | 359 | 353 | 357 | 12,100 |
| 2025/05/16 | 350 | 359 | 350 | 357 | 25,600 |
| 2025/05/15 | 360 | 360 | 352 | 352 | 6,100 |
| 2025/05/14 | 358 | 360 | 356 | 360 | 1,100 |
| 2025/05/13 | 355 | 363 | 354 | 358 | 9,200 |
| 2025/05/12 | 351 | 359 | 349 | 353 | 12,800 |
| 2025/05/09 | 355 | 355 | 353 | 355 | 3,400 |
| 2025/05/08 | 353 | 355 | 351 | 355 | 2,200 |
| 2025/05/07 | 356 | 356 | 351 | 353 | 3,500 |
| 2025/05/02 | 363 | 363 | 353 | 357 | 15,700 |
| 2025/05/01 | 361 | 366 | 354 | 364 | 4,400 |
| 2025/04/30 | 368 | 369 | 359 | 361 | 11,600 |
| 2025/04/28 | 369 | 369 | 366 | 367 | 4,600 |
| 2025/04/25 | 367 | 367 | 358 | 364 | 4,200 |
| 2025/04/24 | 364 | 364 | 362 | 363 | 1,000 |
| 2025/04/23 | 363 | 366 | 358 | 362 | 3,300 |
| 2025/04/22 | 363 | 363 | 353 | 360 | 26,600 |
| 2025/04/21 | 368 | 373 | 367 | 367 | 6,600 |
| 2025/04/18 | 364 | 368 | 360 | 368 | 20,200 |
| 2025/04/17 | 357 | 374 | 349 | 366 | 447,400 |
| 2025/04/16 | 353 | 370 | 337 | 359 | 89,700 |
| 2025/04/15 | 355 | 358 | 354 | 354 | 12,100 |
| 2025/04/14 | 346 | 356 | 346 | 353 | 18,900 |
| 2025/04/11 | 346 | 350 | 343 | 349 | 28,600 |
| 2025/04/10 | 348 | 358 | 344 | 348 | 10,600 |
| 2025/04/09 | 326 | 338 | 319 | 337 | 15,100 |
| 2025/04/08 | 326 | 342 | 315 | 342 | 23,200 |
| 2025/04/07 | 340 | 340 | 306 | 318 | 25,700 |
| 2025/04/04 | 368 | 368 | 345 | 354 | 15,600 |
| 2025/04/03 | 356 | 374 | 354 | 372 | 10,400 |
| 2025/04/02 | 375 | 375 | 361 | 367 | 6,700 |
| 2025/04/01 | 373 | 375 | 370 | 375 | 2,100 |
| 2025/03/31 | 375 | 376 | 364 | 376 | 13,200 |
| 2025/03/28 | 370 | 382 | 370 | 375 | 11,600 |
| 2025/03/27 | 371 | 371 | 364 | 370 | 16,900 |
| 2025/03/26 | 366 | 371 | 366 | 371 | 12,700 |
| 2025/03/25 | 368 | 368 | 365 | 368 | 8,000 |
| 2025/03/24 | 371 | 371 | 365 | 369 | 5,200 |
| 2025/03/21 | 372 | 372 | 365 | 371 | 6,600 |
| 2025/03/19 | 369 | 373 | 367 | 372 | 4,100 |
| 2025/03/18 | 374 | 374 | 368 | 372 | 6,500 |
| 2025/03/17 | 367 | 375 | 367 | 374 | 11,300 |
| 2025/03/14 | 372 | 373 | 369 | 372 | 9,000 |
| 2025/03/13 | 379 | 379 | 373 | 373 | 3,800 |
| 2025/03/12 | 379 | 379 | 379 | 379 | 1,700 |
| 2025/03/11 | 370 | 377 | 370 | 377 | 3,100 |
| 2025/03/10 | 376 | 384 | 366 | 378 | 26,700 |
| 2025/03/07 | 375 | 375 | 371 | 373 | 2,800 |
| 2025/03/06 | 376 | 382 | 376 | 380 | 3,100 |
| 2025/03/05 | 375 | 380 | 375 | 380 | 1,900 |
| 2025/03/04 | 380 | 380 | 375 | 380 | 1,200 |
| 2025/03/03 | 374 | 380 | 374 | 380 | 3,000 |
| 2025/02/28 | 374 | 382 | 373 | 382 | 3,400 |
| 2025/02/27 | 379 | 385 | 372 | 385 | 2,600 |
| 2025/02/26 | 388 | 388 | 375 | 381 | 4,400 |
| 2025/02/25 | 380 | 383 | 378 | 382 | 6,500 |
| 2025/02/21 | 383 | 383 | 374 | 380 | 6,700 |
| 2025/02/20 | 385 | 385 | 377 | 383 | 4,200 |
| 2025/02/19 | 371 | 384 | 371 | 384 | 5,700 |
| 2025/02/18 | 370 | 373 | 366 | 371 | 7,200 |
| 2025/02/17 | 384 | 384 | 369 | 372 | 12,100 |
| 2025/02/14 | 380 | 383 | 379 | 383 | 2,200 |
| 2025/02/13 | 388 | 388 | 374 | 378 | 15,500 |
| 2025/02/12 | 390 | 390 | 388 | 389 | 1,100 |
| 2025/02/10 | 392 | 392 | 390 | 391 | 8,200 |
| 2025/02/07 | 390 | 391 | 387 | 391 | 3,600 |
| 2025/02/06 | 389 | 392 | 389 | 392 | 1,600 |
| 2025/02/05 | 387 | 391 | 387 | 390 | 4,900 |
| 2025/02/04 | 384 | 393 | 384 | 392 | 2,500 |
| 2025/02/03 | 386 | 390 | 383 | 390 | 6,400 |
| 2025/01/31 | 391 | 394 | 373 | 388 | 8,000 |
| 2025/01/30 | 390 | 391 | 388 | 391 | 4,800 |
| 2025/01/29 | 394 | 394 | 390 | 391 | 3,600 |
| 2025/01/28 | 393 | 394 | 387 | 392 | 6,200 |
| 2025/01/27 | 395 | 395 | 389 | 392 | 4,900 |
| 2025/01/24 | 383 | 392 | 383 | 391 | 9,900 |
| 2025/01/23 | 385 | 388 | 381 | 387 | 1,900 |
| 2025/01/22 | 384 | 389 | 384 | 389 | 1,900 |
| 2025/01/21 | 384 | 385 | 379 | 384 | 8,700 |
| 2025/01/20 | 380 | 384 | 380 | 384 | 3,300 |
| 2025/01/17 | 370 | 385 | 370 | 382 | 9,400 |
| 2025/01/16 | 380 | 387 | 380 | 386 | 2,700 |
| 2025/01/15 | 385 | 385 | 379 | 381 | 4,000 |
| 2025/01/14 | 384 | 389 | 384 | 386 | 6,700 |
| 2025/01/10 | 392 | 394 | 389 | 392 | 11,300 |
| 2025/01/09 | 393 | 393 | 384 | 388 | 6,500 |
| 2025/01/08 | 384 | 393 | 382 | 393 | 14,400 |
| 2025/01/07 | 378 | 390 | 378 | 389 | 42,700 |
| 2025/01/06 | 363 | 380 | 363 | 376 | 32,500 |
| 2024/12/30 | 363 | 365 | 359 | 362 | 17,600 |
| 2024/12/27 | 358 | 364 | 358 | 364 | 5,800 |
| 2024/12/26 | 359 | 365 | 359 | 360 | 22,400 |
| 2024/12/25 | 360 | 361 | 357 | 358 | 10,500 |
| 2024/12/24 | 360 | 362 | 358 | 360 | 8,300 |
| 2024/12/23 | 358 | 363 | 358 | 362 | 13,200 |
| 2024/12/20 | 361 | 361 | 353 | 358 | 17,300 |
| 2024/12/19 | 358 | 362 | 355 | 361 | 17,500 |
| 2024/12/18 | 372 | 376 | 358 | 366 | 30,300 |
| 2024/12/17 | 376 | 379 | 372 | 376 | 7,600 |
| 2024/12/16 | 385 | 385 | 376 | 376 | 14,900 |
| 2024/12/13 | 380 | 384 | 380 | 384 | 21,500 |
| 2024/12/12 | 377 | 383 | 376 | 383 | 21,600 |
| 2024/12/11 | 375 | 378 | 371 | 378 | 21,700 |
| 2024/12/10 | 364 | 379 | 364 | 375 | 36,100 |
| 2024/12/09 | 351 | 361 | 351 | 360 | 32,900 |
| 2024/12/06 | 341 | 355 | 341 | 351 | 46,800 |
| 2024/12/05 | 337 | 341 | 336 | 341 | 16,400 |
| 2024/12/04 | 335 | 343 | 334 | 339 | 22,200 |
| 2024/12/03 | 337 | 337 | 331 | 335 | 9,900 |
| 2024/12/02 | 334 | 337 | 332 | 337 | 15,700 |
| 2024/11/29 | 331 | 334 | 329 | 330 | 14,100 |
| 2024/11/28 | 332 | 338 | 326 | 331 | 45,600 |
| 2024/11/27 | 335 | 338 | 328 | 336 | 51,800 |
| 2024/11/26 | 348 | 348 | 336 | 341 | 17,900 |
| 2024/11/25 | 343 | 347 | 339 | 343 | 7,100 |
| 2024/11/22 | 342 | 343 | 340 | 343 | 3,200 |
| 2024/11/21 | 339 | 343 | 337 | 342 | 22,400 |
| 2024/11/20 | 338 | 339 | 331 | 339 | 22,600 |
| 2024/11/19 | 336 | 339 | 331 | 337 | 28,700 |
| 2024/11/18 | 347 | 349 | 335 | 336 | 27,500 |
| 2024/11/15 | 344 | 355 | 327 | 349 | 55,200 |
| 2024/11/14 | 362 | 363 | 353 | 362 | 3,700 |
| 2024/11/13 | 363 | 363 | 355 | 362 | 2,400 |
| 2024/11/12 | 360 | 365 | 347 | 363 | 18,400 |
| 2024/11/11 | 359 | 367 | 346 | 359 | 23,100 |
| 2024/11/08 | 358 | 358 | 351 | 357 | 2,300 |
| 2024/11/07 | 351 | 358 | 348 | 358 | 4,700 |
| 2024/11/06 | 353 | 354 | 347 | 350 | 12,600 |
| 2024/11/05 | 352 | 354 | 352 | 354 | 1,800 |
| 2024/11/01 | 345 | 356 | 345 | 352 | 5,700 |
| 2024/10/31 | 350 | 351 | 346 | 347 | 17,800 |
| 2024/10/30 | 350 | 355 | 347 | 352 | 6,100 |
| 2024/10/29 | 353 | 353 | 345 | 349 | 8,700 |
| 2024/10/28 | 341 | 356 | 341 | 346 | 10,800 |
| 2024/10/25 | 346 | 353 | 339 | 340 | 28,300 |
| 2024/10/24 | 352 | 354 | 349 | 354 | 16,400 |
| 2024/10/23 | 364 | 368 | 350 | 352 | 21,500 |
| 2024/10/22 | 369 | 372 | 365 | 371 | 16,300 |
| 2024/10/21 | 371 | 372 | 362 | 371 | 11,000 |
| 2024/10/18 | 370 | 373 | 368 | 372 | 6,700 |
| 2024/10/17 | 372 | 374 | 369 | 370 | 1,300 |
| 2024/10/16 | 372 | 376 | 368 | 372 | 8,000 |
| 2024/10/15 | 364 | 374 | 364 | 373 | 18,600 |
| 2024/10/11 | 368 | 372 | 368 | 370 | 16,500 |
| 2024/10/10 | 373 | 373 | 368 | 368 | 7,800 |
| 2024/10/09 | 374 | 375 | 368 | 368 | 9,500 |
| 2024/10/08 | 376 | 378 | 370 | 375 | 19,300 |
| 2024/10/07 | 375 | 379 | 372 | 375 | 10,500 |
| 2024/10/04 | 384 | 384 | 370 | 371 | 18,800 |
| 2024/10/03 | 382 | 385 | 378 | 383 | 7,500 |
| 2024/10/02 | 376 | 386 | 371 | 382 | 14,800 |
| 2024/10/01 | 380 | 385 | 371 | 384 | 25,700 |
| 2024/09/30 | 384 | 387 | 377 | 380 | 20,000 |
| 2024/09/27 | 376 | 387 | 373 | 387 | 85,600 |
| 2024/09/26 | 387 | 390 | 382 | 384 | 311,500 |
| 2024/09/25 | 384 | 392 | 383 | 387 | 117,800 |
| 2024/09/24 | 386 | 395 | 381 | 383 | 120,800 |
| 2024/09/20 | 381 | 383 | 378 | 383 | 12,300 |
| 2024/09/19 | 369 | 380 | 369 | 380 | 37,500 |
| 2024/09/18 | 377 | 377 | 368 | 369 | 15,000 |
| 2024/09/17 | 373 | 375 | 364 | 374 | 24,500 |
| 2024/09/13 | 371 | 379 | 364 | 367 | 8,400 |
| 2024/09/12 | 371 | 380 | 371 | 373 | 8,200 |
| 2024/09/11 | 380 | 384 | 370 | 371 | 10,200 |
| 2024/09/10 | 381 | 390 | 379 | 380 | 12,600 |
| 2024/09/09 | 373 | 381 | 351 | 379 | 89,400 |
| 2024/09/06 | 387 | 387 | 374 | 381 | 24,800 |
| 2024/09/05 | 377 | 388 | 377 | 383 | 20,600 |
| 2024/09/04 | 369 | 385 | 369 | 380 | 34,900 |
| 2024/09/03 | 388 | 391 | 384 | 385 | 17,300 |
| 2024/09/02 | 387 | 392 | 382 | 387 | 28,900 |
| 2024/08/30 | 383 | 388 | 383 | 385 | 14,800 |
| 2024/08/29 | 385 | 389 | 376 | 383 | 35,600 |
| 2024/08/28 | 392 | 394 | 386 | 389 | 23,500 |
| 2024/08/27 | 394 | 395 | 387 | 392 | 14,900 |
| 2024/08/26 | 396 | 400 | 386 | 394 | 21,500 |
| 2024/08/23 | 387 | 393 | 386 | 391 | 10,300 |
| 2024/08/22 | 396 | 398 | 387 | 392 | 16,200 |
| 2024/08/21 | 394 | 398 | 390 | 396 | 19,200 |
| 2024/08/20 | 388 | 392 | 383 | 391 | 13,900 |
| 2024/08/19 | 390 | 397 | 383 | 388 | 27,100 |