日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ