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
2014/12/30 1,007 1,020 996 996 37,600
2014/12/29 1,018 1,028 994 1,020 50,700
2014/12/26 966 1,025 966 1,020 61,700
2014/12/25 980 1,009 965 966 152,200
2014/12/24 984 1,023 973 1,021 169,200
2014/12/22 996 997 930 969 258,500
2014/12/19 1,021 1,040 1,000 1,014 152,500
2014/12/18 1,079 1,087 1,037 1,044 77,800
2014/12/17 1,063 1,091 1,057 1,059 71,700
2014/12/16 1,138 1,140 1,077 1,091 108,300
2014/12/15 1,185 1,185 1,160 1,161 62,600
2014/12/12 1,200 1,201 1,183 1,185 46,200
2014/12/11 1,200 1,200 1,180 1,187 45,300
2014/12/10 1,198 1,205 1,180 1,201 50,300
2014/12/09 1,205 1,221 1,205 1,205 35,000
2014/12/08 1,236 1,251 1,223 1,225 32,900
2014/12/05 1,221 1,257 1,202 1,257 59,500
2014/12/04 1,230 1,244 1,215 1,220 53,900
2014/12/03 1,255 1,255 1,230 1,231 62,700
2014/12/02 1,270 1,270 1,250 1,259 23,200
2014/12/01 1,260 1,285 1,255 1,270 29,200
2014/11/28 1,286 1,303 1,271 1,272 21,700
2014/11/27 1,302 1,302 1,276 1,281 28,600
2014/11/26 1,282 1,313 1,268 1,302 55,400
2014/11/25 1,228 1,280 1,227 1,268 46,400
2014/11/21 1,260 1,263 1,201 1,227 112,900
2014/11/20 1,288 1,296 1,270 1,271 33,500
2014/11/19 1,310 1,315 1,282 1,285 37,400
2014/11/18 1,268 1,305 1,261 1,295 40,500
2014/11/17 1,296 1,313 1,277 1,278 109,800
2014/11/14 1,335 1,369 1,289 1,296 295,900
2014/11/13 1,450 1,489 1,421 1,489 64,700
2014/11/12 1,493 1,497 1,470 1,474 51,100
2014/11/11 1,499 1,500 1,457 1,486 34,000
2014/11/10 1,500 1,502 1,420 1,490 47,700
2014/11/07 1,490 1,521 1,486 1,488 83,800
2014/11/06 1,445 1,496 1,440 1,473 118,100
2014/11/05 1,380 1,436 1,377 1,425 44,500
2014/11/04 1,391 1,419 1,390 1,403 63,400
2014/10/31 1,350 1,390 1,350 1,368 27,400
2014/10/30 1,383 1,384 1,358 1,360 16,900
2014/10/29 1,372 1,387 1,372 1,377 20,400
2014/10/28 1,368 1,385 1,358 1,384 17,800
2014/10/27 1,370 1,380 1,350 1,371 38,600
2014/10/24 1,385 1,390 1,340 1,340 36,100
2014/10/23 1,355 1,380 1,340 1,352 36,900
2014/10/22 1,362 1,397 1,355 1,384 35,700
2014/10/21 1,398 1,399 1,351 1,366 31,400
2014/10/20 1,414 1,420 1,394 1,394 36,800
2014/10/17 1,350 1,387 1,339 1,387 30,200
2014/10/16 1,350 1,400 1,350 1,369 47,100
2014/10/15 1,365 1,413 1,365 1,401 28,500
2014/10/14 1,380 1,410 1,350 1,380 58,900
2014/10/10 1,350 1,435 1,348 1,425 83,600
2014/10/09 1,388 1,418 1,380 1,382 46,400
2014/10/08 1,371 1,408 1,371 1,405 34,700
2014/10/07 1,415 1,438 1,407 1,417 27,600
2014/10/06 1,450 1,468 1,440 1,442 52,800
2014/10/03 1,359 1,442 1,359 1,442 124,900
2014/10/02 1,340 1,359 1,320 1,329 69,900
2014/10/01 1,402 1,437 1,380 1,385 72,700
2014/09/30 1,458 1,458 1,397 1,400 47,400
2014/09/29 1,457 1,465 1,425 1,450 78,600
2014/09/26 1,385 1,414 1,380 1,413 46,400
2014/09/25 1,415 1,433 1,391 1,398 68,600
2014/09/24 1,440 1,440 1,400 1,405 70,200
2014/09/22 1,435 1,449 1,420 1,442 53,900
2014/09/19 1,461 1,467 1,408 1,422 71,400
2014/09/18 1,548 1,549 1,440 1,441 204,200
2014/09/17 1,550 1,568 1,526 1,539 183,000
2014/09/16 1,530 1,560 1,503 1,535 166,600
2014/09/12 1,500 1,519 1,480 1,506 147,400
2014/09/11 1,440 1,522 1,430 1,507 369,400
2014/09/10 1,383 1,409 1,377 1,400 91,000
2014/09/09 1,444 1,470 1,402 1,404 117,900
2014/09/08 1,380 1,433 1,363 1,414 76,100
2014/09/05 1,382 1,399 1,351 1,390 109,200
2014/09/04 1,461 1,461 1,396 1,405 206,200
2014/09/03 1,504 1,510 1,476 1,477 116,900
2014/09/02 1,540 1,540 1,480 1,514 112,900
2014/09/01 1,538 1,544 1,510 1,513 89,900
2014/08/29 1,510 1,520 1,461 1,520 159,800
2014/08/28 1,525 1,565 1,512 1,520 312,300
2014/08/27 1,461 1,510 1,454 1,508 156,500
2014/08/26 1,510 1,510 1,452 1,460 167,000
2014/08/25 1,510 1,518 1,459 1,482 213,600
2014/08/22 1,410 1,509 1,410 1,482 429,100
2014/08/21 1,368 1,420 1,356 1,405 177,200
2014/08/20 1,363 1,373 1,350 1,353 124,600
2014/08/19 1,359 1,359 1,316 1,345 142,800
2014/08/18 1,388 1,388 1,305 1,309 330,100
2014/08/15 1,239 1,300 1,224 1,288 146,000
2014/08/14 1,212 1,238 1,210 1,228 84,800
2014/08/13 1,220 1,225 1,201 1,218 118,000
2014/08/12 1,250 1,268 1,236 1,239 99,400
2014/08/11 1,214 1,262 1,212 1,237 197,400
2014/08/08 1,280 1,288 1,175 1,205 289,900
2014/08/07 1,320 1,400 1,286 1,297 146,500
2014/08/06 1,349 1,355 1,290 1,314 133,500
2014/08/05 1,401 1,420 1,353 1,354 124,000
2014/08/04 1,386 1,448 1,386 1,398 84,500
2014/08/01 1,400 1,420 1,384 1,403 179,800
2014/07/31 1,511 1,515 1,440 1,470 119,300
2014/07/30 1,514 1,523 1,503 1,503 88,600
2014/07/29 1,517 1,535 1,515 1,523 121,300
2014/07/28 1,517 1,544 1,494 1,508 178,100
2014/07/25 1,478 1,534 1,470 1,487 268,900
2014/07/24 1,419 1,436 1,410 1,418 52,500
2014/07/23 1,411 1,430 1,405 1,417 48,100
2014/07/22 1,382 1,412 1,382 1,401 49,200
2014/07/18 1,392 1,403 1,376 1,389 62,000
2014/07/17 1,440 1,461 1,404 1,406 52,200
2014/07/16 1,463 1,471 1,433 1,438 86,100
2014/07/15 1,458 1,489 1,439 1,478 77,500
2014/07/14 1,440 1,474 1,431 1,441 45,200
2014/07/11 1,410 1,450 1,406 1,430 54,700
2014/07/10 1,483 1,486 1,431 1,435 78,800
2014/07/09 1,496 1,502 1,475 1,486 68,500
2014/07/08 1,537 1,601 1,506 1,525 118,600
2014/07/07 1,530 1,534 1,511 1,516 31,000
2014/07/04 1,544 1,550 1,501 1,510 37,500
2014/07/03 1,560 1,580 1,507 1,507 46,100
2014/07/02 1,596 1,596 1,538 1,552 64,400
2014/07/01 1,559 1,600 1,545 1,583 168,500
2014/06/30 1,422 1,494 1,417 1,490 104,200
2014/06/27 1,512 1,518 1,398 1,451 224,700
2014/06/26 1,545 1,561 1,511 1,521 92,800
2014/06/25 1,632 1,648 1,554 1,563 117,700
2014/06/24 1,620 1,655 1,603 1,635 38,000
2014/06/23 1,626 1,690 1,601 1,629 72,400
2014/06/20 1,730 1,747 1,622 1,636 86,500
2014/06/19 1,708 1,725 1,690 1,715 50,400
2014/06/18 1,708 1,737 1,688 1,709 52,100
2014/06/17 1,755 1,760 1,690 1,707 67,900
2014/06/16 1,778 1,836 1,703 1,720 98,900
2014/06/13 1,668 1,758 1,650 1,748 81,900
2014/06/12 1,670 1,689 1,651 1,674 40,400
2014/06/11 1,660 1,710 1,660 1,693 68,200
2014/06/10 1,769 1,770 1,653 1,680 96,700
2014/06/09 1,742 1,820 1,741 1,777 163,000
2014/06/06 1,770 1,777 1,653 1,722 125,000
2014/06/05 1,700 1,749 1,662 1,748 130,400
2014/06/04 1,698 1,749 1,650 1,709 287,900
2014/06/03 1,633 1,665 1,605 1,649 131,400
2014/06/02 1,529 1,674 1,529 1,672 284,800
2014/05/30 1,530 1,548 1,470 1,492 77,100
2014/05/29 1,471 1,531 1,471 1,492 67,100
2014/05/28 1,480 1,520 1,460 1,508 77,800
2014/05/27 1,488 1,560 1,454 1,465 168,500
2014/05/26 1,570 1,645 1,520 1,568 242,700
2014/05/23 1,333 1,459 1,322 1,450 141,800
2014/05/22 1,272 1,338 1,267 1,326 88,300
2014/05/21 1,211 1,281 1,205 1,263 107,900
2014/05/20 1,301 1,314 1,262 1,271 84,500
2014/05/19 1,376 1,376 1,245 1,252 107,400
2014/05/16 1,400 1,414 1,381 1,390 77,800
2014/05/15 1,425 1,471 1,411 1,454 64,700
2014/05/14 1,426 1,490 1,413 1,485 63,700
2014/05/13 1,415 1,468 1,408 1,456 82,100
2014/05/12 1,540 1,540 1,378 1,409 192,700
2014/05/09 1,656 1,656 1,578 1,583 116,900
2014/05/08 1,656 1,678 1,640 1,678 47,900
2014/05/07 1,641 1,672 1,622 1,672 60,100
2014/05/02 1,640 1,711 1,636 1,663 83,700
2014/05/01 1,620 1,675 1,618 1,668 56,500
2014/04/30 1,653 1,684 1,630 1,638 62,400
2014/04/28 1,720 1,725 1,659 1,670 128,000
2014/04/25 1,720 1,848 1,702 1,760 143,500
2014/04/24 1,701 1,715 1,686 1,695 49,100
2014/04/23 1,730 1,768 1,713 1,717 60,700
2014/04/22 1,765 1,815 1,723 1,723 64,700
2014/04/21 1,815 1,849 1,782 1,787 52,100
2014/04/18 1,849 1,865 1,816 1,864 57,600
2014/04/17 1,820 1,849 1,795 1,809 58,400
2014/04/16 1,720 1,780 1,711 1,780 51,000
2014/04/15 1,750 1,784 1,703 1,719 32,900
2014/04/14 1,687 1,798 1,687 1,716 37,500
2014/04/11 1,660 1,727 1,656 1,727 70,000
2014/04/10 1,835 1,869 1,760 1,768 59,400
2014/04/09 1,815 1,896 1,808 1,814 31,200
2014/04/08 1,811 1,899 1,802 1,855 38,600
2014/04/07 1,945 1,980 1,859 1,872 67,400
2014/04/04 1,970 1,991 1,911 1,985 52,000
2014/04/03 2,044 2,070 1,940 1,960 81,100
2014/04/02 1,911 2,033 1,911 2,019 94,700
2014/04/01 1,930 1,962 1,892 1,900 60,500
2014/03/31 1,920 1,980 1,853 1,905 80,600
2014/03/28 1,735 1,896 1,723 1,880 114,800
2014/03/27 1,686 1,731 1,611 1,730 110,000
2014/03/26 1,681 1,766 1,681 1,726 180,400
2014/03/25 1,900 1,910 1,800 1,801 93,700
2014/03/24 1,945 1,995 1,900 1,939 54,100
2014/03/20 2,032 2,055 1,945 1,960 82,000
2014/03/19 2,092 2,169 2,070 2,082 36,900
2014/03/18 2,144 2,144 2,010 2,135 54,400
2014/03/17 2,120 2,135 2,004 2,005 49,100
2014/03/14 2,100 2,189 2,030 2,125 106,000
2014/03/13 2,231 2,274 2,210 2,243 23,400
2014/03/12 2,288 2,300 2,235 2,260 55,400
2014/03/11 2,400 2,440 2,301 2,322 66,400
2014/03/10 2,410 2,467 2,381 2,382 63,600
2014/03/07 2,450 2,520 2,440 2,444 177,600
2014/03/06 2,295 2,426 2,261 2,400 99,300
2014/03/05 2,366 2,366 2,244 2,270 71,300
2014/03/04 2,229 2,327 2,229 2,267 52,200
2014/03/03 2,269 2,329 2,138 2,329 123,700
2014/02/28 2,450 2,474 2,360 2,392 63,900
2014/02/27 2,450 2,566 2,402 2,480 136,300
2014/02/26 2,300 2,680 2,300 2,472 664,900
2014/02/25 2,340 2,369 2,282 2,300 121,700
2014/02/24 2,366 2,430 2,267 2,317 304,200
2014/02/21 2,200 2,555 2,200 2,439 1,362,200
2014/02/20 2,055 2,069 2,025 2,055 90,200
2014/02/19 2,000 2,098 2,000 2,075 130,700
2014/02/18 1,950 2,000 1,881 1,998 83,700
2014/02/17 1,900 1,920 1,833 1,906 98,300
2014/02/14 2,002 2,050 1,846 1,874 91,300
2014/02/13 2,000 2,019 1,958 1,962 81,000
2014/02/12 2,116 2,128 2,041 2,050 99,600
2014/02/10 2,020 2,097 2,010 2,038 126,100
2014/02/07 2,000 2,108 1,922 1,967 232,700
2014/02/06 1,850 2,193 1,828 2,100 369,500
2014/02/05 1,974 1,974 1,713 1,826 293,000
2014/02/04 1,725 1,876 1,635 1,774 500,000
2014/02/03 2,300 2,318 2,095 2,115 342,000
2014/01/31 2,555 2,618 2,381 2,422 209,200
2014/01/30 2,599 2,650 2,460 2,530 273,400
2014/01/29 2,415 2,480 2,415 2,466 115,500
2014/01/28 2,533 2,577 2,357 2,385 334,200
2014/01/27 2,620 2,640 2,520 2,520 222,800
2014/01/24 2,745 2,791 2,721 2,759 105,600
2014/01/23 2,930 2,976 2,782 2,803 332,900
2014/01/22 2,640 2,980 2,633 2,976 618,100
2014/01/21 2,633 2,660 2,623 2,631 64,400
2014/01/20 2,663 2,666 2,620 2,638 82,400
2014/01/17 2,602 2,695 2,600 2,638 80,500
2014/01/16 2,630 2,654 2,602 2,605 79,500
2014/01/15 2,634 2,673 2,600 2,630 99,000
2014/01/14 2,642 2,680 2,633 2,659 113,300
2014/01/10 2,740 2,780 2,736 2,742 57,200
2014/01/09 2,800 2,807 2,726 2,734 83,000
2014/01/08 2,728 2,827 2,717 2,808 130,100
2014/01/07 2,811 2,837 2,686 2,696 156,900
2014/01/06 2,900 2,900 2,800 2,816 155,500

このページの先頭へ