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 |
---|---|---|---|---|---|
2013/12/30 | 2,740 | 2,829 | 2,710 | 2,824 | 149,800 |
2013/12/27 | 2,800 | 2,813 | 2,712 | 2,735 | 181,300 |
2013/12/26 | 2,797 | 2,798 | 2,731 | 2,779 | 108,800 |
2013/12/25 | 2,588 | 2,750 | 2,570 | 2,697 | 230,500 |
2013/12/24 | 2,630 | 2,675 | 2,558 | 2,558 | 136,500 |
2013/12/20 | 2,653 | 2,684 | 2,603 | 2,610 | 107,200 |
2013/12/19 | 2,611 | 2,777 | 2,611 | 2,674 | 187,200 |
2013/12/18 | 2,575 | 2,681 | 2,532 | 2,594 | 136,200 |
2013/12/17 | 2,657 | 2,699 | 2,604 | 2,610 | 113,000 |
2013/12/16 | 2,767 | 2,800 | 2,561 | 2,581 | 189,200 |
2013/12/13 | 2,828 | 2,920 | 2,750 | 2,767 | 189,400 |
2013/12/12 | 2,880 | 2,888 | 2,824 | 2,850 | 138,600 |
2013/12/11 | 2,970 | 3,000 | 2,894 | 2,898 | 150,000 |
2013/12/10 | 2,990 | 3,120 | 2,956 | 2,980 | 177,200 |
2013/12/09 | 3,010 | 3,030 | 2,946 | 2,989 | 92,900 |
2013/12/06 | 3,050 | 3,055 | 2,920 | 2,986 | 138,100 |
2013/12/05 | 3,130 | 3,140 | 3,000 | 3,010 | 224,400 |
2013/12/04 | 2,970 | 3,130 | 2,950 | 3,115 | 169,700 |
2013/12/03 | 3,155 | 3,170 | 3,000 | 3,000 | 268,700 |
2013/12/02 | 2,950 | 3,090 | 2,950 | 3,070 | 223,700 |
2013/11/29 | 2,892 | 2,990 | 2,890 | 2,900 | 187,200 |
2013/11/28 | 2,999 | 3,015 | 2,851 | 2,918 | 242,000 |
2013/11/27 | 3,100 | 3,125 | 2,985 | 2,985 | 261,600 |
2013/11/26 | 3,000 | 3,145 | 3,000 | 3,135 | 146,000 |
2013/11/25 | 3,055 | 3,155 | 2,981 | 2,983 | 167,900 |
2013/11/22 | 3,135 | 3,170 | 3,045 | 3,075 | 157,800 |
2013/11/21 | 3,210 | 3,320 | 3,105 | 3,135 | 208,300 |
2013/11/20 | 3,225 | 3,250 | 3,170 | 3,185 | 133,500 |
2013/11/19 | 3,220 | 3,220 | 3,155 | 3,170 | 110,200 |
2013/11/18 | 3,380 | 3,380 | 3,175 | 3,175 | 498,800 |
2013/11/15 | 3,650 | 3,725 | 3,330 | 3,410 | 691,500 |
2013/11/14 | 3,280 | 3,575 | 3,280 | 3,375 | 255,200 |
2013/11/13 | 3,270 | 3,320 | 3,220 | 3,260 | 131,500 |
2013/11/12 | 3,185 | 3,440 | 3,135 | 3,335 | 159,400 |
2013/11/11 | 3,565 | 3,590 | 3,235 | 3,255 | 232,700 |
2013/11/08 | 3,550 | 3,575 | 3,470 | 3,560 | 113,600 |
2013/11/07 | 3,600 | 3,710 | 3,505 | 3,510 | 266,900 |
2013/11/06 | 3,545 | 3,855 | 3,520 | 3,645 | 808,900 |
2013/11/05 | 3,445 | 3,490 | 3,310 | 3,435 | 145,100 |
2013/11/01 | 3,395 | 3,530 | 3,200 | 3,515 | 258,000 |
2013/10/31 | 3,500 | 3,585 | 3,280 | 3,340 | 221,500 |
2013/10/30 | 3,690 | 3,730 | 3,400 | 3,440 | 372,900 |
2013/10/29 | 3,730 | 3,870 | 3,630 | 3,715 | 288,600 |
2013/10/28 | 4,090 | 4,090 | 3,735 | 3,800 | 470,500 |
2013/10/25 | 4,030 | 4,250 | 3,885 | 3,900 | 1,008,600 |
2013/10/24 | 3,875 | 4,200 | 3,805 | 4,015 | 1,867,300 |
2013/10/23 | 3,745 | 4,340 | 3,720 | 3,945 | 3,377,000 |
2013/10/22 | 3,850 | 3,860 | 3,610 | 3,680 | 878,700 |
2013/10/21 | 3,560 | 4,050 | 3,550 | 3,945 | 2,568,500 |
2013/10/18 | 3,235 | 3,560 | 3,210 | 3,350 | 620,600 |
2013/10/17 | 3,305 | 3,350 | 3,185 | 3,210 | 257,800 |
2013/10/16 | 3,325 | 3,395 | 3,180 | 3,210 | 403,700 |
2013/10/15 | 3,550 | 3,555 | 3,380 | 3,415 | 449,600 |
2013/10/11 | 3,550 | 3,750 | 3,215 | 3,620 | 2,095,400 |
2013/10/10 | 3,300 | 3,715 | 3,205 | 3,480 | 3,474,700 |
2013/10/09 | 2,530 | 3,015 | 2,530 | 3,015 | 866,000 |
2013/10/08 | 2,686 | 2,719 | 2,411 | 2,515 | 520,000 |
2013/10/07 | 2,500 | 2,501 | 2,300 | 2,306 | 138,400 |
2013/10/04 | 2,570 | 2,574 | 2,409 | 2,525 | 209,000 |
2013/10/03 | 2,601 | 2,637 | 2,575 | 2,615 | 118,500 |
2013/10/02 | 2,751 | 2,785 | 2,614 | 2,651 | 191,400 |
2013/10/01 | 2,852 | 2,890 | 2,752 | 2,753 | 206,700 |
2013/09/30 | 2,875 | 3,015 | 2,825 | 2,893 | 258,900 |
2013/09/27 | 2,772 | 3,170 | 2,760 | 2,960 | 707,600 |
2013/09/26 | 2,750 | 2,755 | 2,682 | 2,749 | 105,800 |
2013/09/26 | 1 -> 5.00 分割 | ||||
2013/09/25 | 14,350 | 14,350 | 13,300 | 13,500 | 56,000 |
2013/09/24 | 14,220 | 14,400 | 13,850 | 14,070 | 53,500 |
2013/09/20 | 14,700 | 14,970 | 14,210 | 14,430 | 46,100 |
2013/09/19 | 15,380 | 15,480 | 14,520 | 14,540 | 99,600 |
2013/09/18 | 14,300 | 15,000 | 14,140 | 14,980 | 99,300 |
2013/09/17 | 14,100 | 14,600 | 13,880 | 14,200 | 76,300 |
2013/09/13 | 13,630 | 14,350 | 13,630 | 13,860 | 57,900 |
2013/09/12 | 14,160 | 14,230 | 13,780 | 13,800 | 56,400 |
2013/09/11 | 13,730 | 14,700 | 13,510 | 14,250 | 80,600 |
2013/09/10 | 14,130 | 14,240 | 13,730 | 13,810 | 55,500 |
2013/09/09 | 14,730 | 14,730 | 13,630 | 14,430 | 85,500 |
2013/09/06 | 15,600 | 15,700 | 14,100 | 14,150 | 216,100 |
2013/09/05 | 14,210 | 14,970 | 13,810 | 14,970 | 236,000 |
2013/09/04 | 14,390 | 14,850 | 13,370 | 13,800 | 166,900 |
2013/09/03 | 15,280 | 15,950 | 13,900 | 14,160 | 325,100 |
2013/09/02 | 13,400 | 15,280 | 13,150 | 14,380 | 506,000 |
2013/08/30 | 10,740 | 13,190 | 10,620 | 12,810 | 344,100 |
2013/08/29 | 11,000 | 11,170 | 10,170 | 10,200 | 64,500 |
2013/08/28 | 11,030 | 11,440 | 10,740 | 10,770 | 54,100 |
2013/08/27 | 11,600 | 12,500 | 11,260 | 11,730 | 78,800 |
2013/08/26 | 12,270 | 12,500 | 11,840 | 11,860 | 32,500 |
2013/08/23 | 12,700 | 12,770 | 11,920 | 12,000 | 68,400 |
2013/08/22 | 12,610 | 12,630 | 11,700 | 11,870 | 98,800 |
2013/08/21 | 13,300 | 13,620 | 12,630 | 12,750 | 74,300 |
2013/08/20 | 13,940 | 13,990 | 13,210 | 13,310 | 63,400 |
2013/08/19 | 14,260 | 14,380 | 13,860 | 14,070 | 61,800 |
2013/08/16 | 13,720 | 14,390 | 13,690 | 13,970 | 110,300 |
2013/08/15 | 14,330 | 14,440 | 13,850 | 14,020 | 146,300 |
2013/08/14 | 14,330 | 15,180 | 13,870 | 14,450 | 251,700 |
2013/08/13 | 13,200 | 14,200 | 13,120 | 13,910 | 136,800 |
2013/08/12 | 15,000 | 15,000 | 13,060 | 13,350 | 134,900 |
2013/08/09 | 15,850 | 16,270 | 14,300 | 14,760 | 254,600 |
2013/08/08 | 15,600 | 16,900 | 14,050 | 15,150 | 365,300 |
2013/08/07 | 16,600 | 17,460 | 15,660 | 15,660 | 253,100 |
2013/08/06 | 16,500 | 17,700 | 16,100 | 16,810 | 572,700 |
2013/08/05 | 14,200 | 16,500 | 14,170 | 15,890 | 348,000 |
2013/08/02 | 13,600 | 14,670 | 13,100 | 13,600 | 245,600 |
2013/08/01 | 15,100 | 16,160 | 11,510 | 14,000 | 397,500 |
2013/07/31 | 17,330 | 17,330 | 15,500 | 15,500 | 185,600 |
2013/07/30 | 16,500 | 17,980 | 15,550 | 17,240 | 313,300 |
2013/07/29 | 19,700 | 20,450 | 16,450 | 16,870 | 588,700 |
2013/07/26 | 19,130 | 20,500 | 18,980 | 19,490 | 687,400 |
2013/07/25 | 18,770 | 20,140 | 18,180 | 19,130 | 824,100 |
2013/07/24 | 17,400 | 20,360 | 16,630 | 18,500 | 935,000 |
2013/07/23 | 17,800 | 18,460 | 17,330 | 17,610 | 580,100 |
2013/07/22 | 16,280 | 19,070 | 15,670 | 18,500 | 1,275,400 |
2013/07/19 | 16,310 | 16,870 | 14,800 | 15,400 | 558,800 |
2013/07/18 | 16,710 | 16,710 | 16,710 | 16,710 | 18,000 |
2013/07/17 | 14,630 | 14,850 | 13,100 | 13,710 | 313,000 |
2013/07/16 | 15,120 | 17,150 | 14,230 | 14,800 | 1,422,500 |
2013/07/12 | 11,500 | 14,220 | 11,420 | 14,220 | 510,800 |
2013/07/11 | 10,850 | 11,740 | 10,680 | 11,220 | 64,700 |
2013/07/10 | 12,320 | 12,750 | 11,000 | 11,300 | 120,700 |
2013/07/09 | 13,480 | 13,710 | 12,110 | 12,620 | 144,400 |
2013/07/08 | 14,900 | 14,900 | 13,500 | 13,600 | 174,200 |
2013/07/05 | 13,040 | 14,200 | 12,900 | 13,590 | 214,500 |
2013/07/04 | 13,730 | 14,950 | 13,280 | 13,340 | 203,500 |
2013/07/03 | 13,900 | 16,000 | 12,670 | 14,330 | 642,000 |
2013/07/02 | 13,100 | 13,600 | 11,800 | 13,600 | 393,400 |
2013/07/01 | 10,000 | 10,600 | 9,750 | 10,600 | 118,400 |
2013/06/28 | 7,900 | 9,100 | 7,810 | 9,100 | 273,000 |
2013/06/27 | 8,790 | 8,890 | 6,990 | 7,600 | 294,900 |
2013/06/26 | 10,120 | 10,470 | 8,430 | 8,490 | 239,000 |
2013/06/25 | 10,500 | 10,550 | 9,860 | 9,920 | 141,500 |
2013/06/24 | 12,000 | 12,300 | 10,700 | 10,800 | 149,300 |
2013/06/21 | 12,300 | 12,900 | 11,840 | 12,220 | 138,200 |
2013/06/20 | 13,100 | 13,600 | 12,820 | 13,200 | 92,300 |
2013/06/19 | 13,670 | 14,580 | 12,750 | 13,060 | 278,600 |
2013/06/18 | 14,650 | 14,880 | 13,010 | 13,070 | 151,600 |
2013/06/17 | 14,070 | 15,300 | 12,920 | 14,310 | 275,100 |
2013/06/14 | 16,960 | 17,380 | 13,800 | 13,800 | 281,200 |
2013/06/13 | 17,000 | 17,970 | 15,810 | 16,080 | 216,500 |
2013/06/12 | 18,360 | 19,490 | 17,510 | 17,700 | 517,900 |
2013/06/11 | 15,900 | 19,300 | 14,560 | 19,150 | 865,700 |
2013/06/10 | 17,300 | 18,180 | 12,700 | 16,230 | 978,300 |
2013/06/07 | 17,300 | 18,480 | 15,700 | 15,700 | 507,700 |
2013/06/06 | 23,730 | 24,690 | 20,700 | 20,700 | 239,300 |
2013/06/05 | 27,500 | 28,410 | 22,410 | 25,700 | 287,300 |
2013/06/04 | 30,300 | 30,800 | 25,330 | 26,110 | 398,500 |
2013/06/03 | 29,890 | 32,350 | 28,000 | 30,050 | 619,500 |
2013/05/31 | 28,620 | 30,000 | 25,830 | 29,500 | 695,400 |
2013/05/30 | 22,500 | 27,820 | 21,930 | 26,120 | 767,800 |
2013/05/29 | 23,460 | 25,000 | 21,010 | 23,140 | 559,400 |
2013/05/28 | 24,800 | 30,100 | 21,520 | 21,960 | 1,104,800 |
2013/05/27 | 23,800 | 25,300 | 23,180 | 25,300 | 315,000 |
2013/05/24 | 19,500 | 20,300 | 18,100 | 20,300 | 592,400 |
2013/05/23 | 17,400 | 20,500 | 15,340 | 16,300 | 1,374,000 |
2013/05/22 | 14,200 | 16,600 | 14,020 | 16,600 | 484,500 |
2013/05/21 | 14,960 | 15,990 | 13,000 | 13,600 | 249,300 |
2013/05/20 | 15,600 | 16,000 | 14,710 | 16,000 | 403,100 |
2013/05/17 | 11,400 | 13,800 | 10,900 | 13,000 | 227,200 |
2013/05/16 | 12,030 | 12,930 | 10,000 | 11,280 | 204,600 |
2013/05/15 | 15,230 | 15,930 | 10,430 | 11,930 | 753,700 |
2013/05/14 | 11,000 | 13,430 | 10,230 | 13,430 | 706,700 |
2013/05/13 | 9,680 | 10,430 | 9,520 | 10,430 | 209,000 |
2013/05/10 | 8,800 | 9,090 | 8,610 | 8,930 | 50,600 |
2013/05/09 | 9,710 | 9,710 | 8,810 | 9,050 | 101,500 |
2013/05/08 | 9,630 | 10,100 | 9,610 | 9,710 | 123,200 |
2013/05/07 | 10,450 | 10,690 | 10,100 | 10,230 | 166,900 |
2013/05/02 | 10,800 | 11,500 | 9,660 | 10,060 | 400,800 |
2013/05/01 | 11,300 | 13,470 | 10,470 | 10,980 | 1,176,300 |
2013/04/30 | 9,120 | 10,470 | 8,310 | 10,470 | 612,800 |
2013/04/26 | 10,480 | 10,500 | 8,500 | 8,970 | 717,800 |