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 |
---|---|---|---|---|---|
2015/12/30 | 625 | 657 | 625 | 657 | 61,600 |
2015/12/29 | 632 | 648 | 618 | 634 | 61,400 |
2015/12/28 | 605 | 642 | 602 | 642 | 68,000 |
2015/12/25 | 601 | 610 | 588 | 592 | 140,900 |
2015/12/24 | 627 | 639 | 611 | 611 | 141,600 |
2015/12/22 | 656 | 668 | 633 | 633 | 84,000 |
2015/12/21 | 690 | 698 | 657 | 658 | 108,600 |
2015/12/18 | 705 | 720 | 700 | 703 | 81,700 |
2015/12/17 | 716 | 731 | 712 | 712 | 62,900 |
2015/12/16 | 751 | 753 | 710 | 710 | 103,200 |
2015/12/15 | 781 | 790 | 735 | 737 | 60,500 |
2015/12/14 | 766 | 799 | 763 | 796 | 49,500 |
2015/12/11 | 809 | 810 | 790 | 793 | 67,300 |
2015/12/10 | 813 | 823 | 785 | 809 | 65,800 |
2015/12/09 | 805 | 828 | 805 | 811 | 52,000 |
2015/12/08 | 853 | 860 | 815 | 829 | 89,800 |
2015/12/07 | 788 | 856 | 780 | 843 | 172,400 |
2015/12/04 | 760 | 826 | 757 | 782 | 169,800 |
2015/12/03 | 750 | 790 | 735 | 790 | 118,100 |
2015/12/02 | 720 | 757 | 720 | 740 | 75,200 |
2015/12/01 | 729 | 748 | 713 | 728 | 83,800 |
2015/11/30 | 691 | 729 | 691 | 729 | 91,100 |
2015/11/27 | 692 | 696 | 674 | 688 | 57,800 |
2015/11/26 | 720 | 729 | 691 | 699 | 44,600 |
2015/11/25 | 695 | 737 | 691 | 707 | 77,300 |
2015/11/24 | 659 | 731 | 659 | 703 | 175,500 |
2015/11/20 | 650 | 654 | 626 | 654 | 64,300 |
2015/11/19 | 611 | 669 | 611 | 647 | 191,800 |
2015/11/18 | 603 | 610 | 602 | 610 | 19,400 |
2015/11/17 | 608 | 609 | 596 | 601 | 24,500 |
2015/11/16 | 603 | 610 | 594 | 608 | 32,200 |
2015/11/13 | 604 | 615 | 591 | 608 | 32,600 |
2015/11/12 | 605 | 611 | 602 | 603 | 26,700 |
2015/11/11 | 608 | 615 | 605 | 615 | 20,100 |
2015/11/10 | 598 | 618 | 595 | 610 | 36,600 |
2015/11/09 | 590 | 628 | 589 | 604 | 137,100 |
2015/11/06 | 580 | 598 | 580 | 585 | 27,200 |
2015/11/05 | 595 | 595 | 580 | 584 | 35,600 |
2015/11/04 | 590 | 603 | 588 | 595 | 19,800 |
2015/11/02 | 596 | 597 | 590 | 593 | 19,600 |
2015/10/30 | 596 | 609 | 596 | 597 | 17,600 |
2015/10/29 | 625 | 625 | 595 | 602 | 32,700 |
2015/10/28 | 625 | 625 | 608 | 615 | 53,300 |
2015/10/27 | 601 | 635 | 595 | 628 | 114,700 |
2015/10/26 | 593 | 596 | 585 | 596 | 25,900 |
2015/10/23 | 585 | 588 | 578 | 583 | 41,100 |
2015/10/22 | 572 | 586 | 570 | 579 | 32,400 |
2015/10/21 | 565 | 580 | 565 | 573 | 56,900 |
2015/10/20 | 602 | 602 | 563 | 565 | 180,800 |
2015/10/19 | 602 | 603 | 600 | 601 | 10,900 |
2015/10/16 | 607 | 608 | 599 | 602 | 26,200 |
2015/10/15 | 595 | 608 | 594 | 605 | 25,600 |
2015/10/14 | 606 | 606 | 598 | 598 | 38,900 |
2015/10/13 | 619 | 619 | 606 | 606 | 41,500 |
2015/10/09 | 617 | 624 | 612 | 620 | 29,400 |
2015/10/08 | 633 | 642 | 610 | 610 | 55,000 |
2015/10/07 | 610 | 613 | 605 | 613 | 29,000 |
2015/10/06 | 628 | 629 | 610 | 612 | 37,300 |
2015/10/05 | 609 | 626 | 603 | 618 | 31,800 |
2015/10/02 | 596 | 601 | 594 | 598 | 13,000 |
2015/10/01 | 604 | 607 | 596 | 599 | 15,200 |
2015/09/30 | 596 | 613 | 596 | 604 | 16,700 |
2015/09/29 | 604 | 607 | 594 | 596 | 15,400 |
2015/09/28 | 600 | 610 | 596 | 610 | 27,700 |
2015/09/25 | 605 | 610 | 590 | 597 | 50,500 |
2015/09/24 | 612 | 614 | 605 | 605 | 24,000 |
2015/09/18 | 620 | 629 | 615 | 622 | 38,900 |
2015/09/17 | 618 | 630 | 615 | 618 | 44,600 |
2015/09/16 | 641 | 641 | 611 | 616 | 81,900 |
2015/09/15 | 650 | 651 | 638 | 638 | 69,000 |
2015/09/14 | 668 | 678 | 644 | 650 | 116,600 |
2015/09/11 | 680 | 707 | 680 | 703 | 25,800 |
2015/09/10 | 679 | 681 | 665 | 681 | 10,000 |
2015/09/09 | 670 | 678 | 663 | 675 | 18,900 |
2015/09/08 | 679 | 680 | 650 | 650 | 14,900 |
2015/09/07 | 661 | 680 | 657 | 679 | 24,200 |
2015/09/04 | 700 | 714 | 690 | 701 | 34,000 |
2015/09/03 | 725 | 725 | 692 | 713 | 12,100 |
2015/09/02 | 683 | 719 | 682 | 703 | 19,100 |
2015/09/01 | 742 | 742 | 700 | 708 | 30,300 |
2015/08/31 | 748 | 764 | 730 | 742 | 16,000 |
2015/08/28 | 725 | 760 | 724 | 760 | 17,000 |
2015/08/27 | 740 | 755 | 721 | 721 | 28,400 |
2015/08/26 | 701 | 726 | 680 | 725 | 35,600 |
2015/08/25 | 650 | 710 | 620 | 689 | 77,200 |
2015/08/24 | 755 | 771 | 658 | 676 | 93,600 |
2015/08/21 | 812 | 814 | 789 | 791 | 49,100 |
2015/08/20 | 830 | 830 | 813 | 813 | 31,900 |
2015/08/19 | 840 | 840 | 830 | 833 | 14,400 |
2015/08/18 | 831 | 842 | 830 | 842 | 14,400 |
2015/08/17 | 822 | 840 | 822 | 832 | 14,200 |
2015/08/14 | 829 | 838 | 817 | 830 | 55,200 |
2015/08/13 | 866 | 866 | 850 | 859 | 15,600 |
2015/08/12 | 856 | 871 | 850 | 853 | 21,600 |
2015/08/11 | 840 | 856 | 839 | 853 | 14,100 |
2015/08/10 | 852 | 862 | 840 | 840 | 21,200 |
2015/08/07 | 882 | 882 | 852 | 852 | 28,800 |
2015/08/06 | 880 | 889 | 875 | 881 | 12,700 |
2015/08/05 | 882 | 885 | 871 | 876 | 16,000 |
2015/08/04 | 904 | 906 | 870 | 882 | 22,200 |
2015/08/03 | 891 | 902 | 889 | 896 | 14,800 |
2015/07/31 | 860 | 909 | 860 | 902 | 36,200 |
2015/07/30 | 878 | 880 | 860 | 860 | 21,100 |
2015/07/29 | 867 | 882 | 867 | 870 | 12,300 |
2015/07/28 | 865 | 871 | 855 | 868 | 12,200 |
2015/07/27 | 879 | 884 | 855 | 874 | 22,700 |
2015/07/24 | 888 | 893 | 880 | 880 | 14,700 |
2015/07/23 | 900 | 905 | 880 | 892 | 28,500 |
2015/07/22 | 913 | 913 | 887 | 901 | 30,500 |
2015/07/21 | 912 | 915 | 899 | 913 | 19,700 |
2015/07/17 | 900 | 904 | 892 | 904 | 14,800 |
2015/07/16 | 863 | 899 | 862 | 891 | 33,400 |
2015/07/15 | 877 | 878 | 860 | 866 | 32,700 |
2015/07/14 | 867 | 877 | 854 | 869 | 35,200 |
2015/07/13 | 858 | 860 | 844 | 855 | 23,600 |
2015/07/10 | 845 | 860 | 835 | 838 | 30,200 |
2015/07/09 | 830 | 860 | 810 | 860 | 68,000 |
2015/07/08 | 924 | 924 | 829 | 843 | 120,200 |
2015/07/07 | 883 | 930 | 883 | 921 | 41,500 |
2015/07/06 | 910 | 924 | 875 | 875 | 67,500 |
2015/07/03 | 929 | 930 | 918 | 927 | 21,900 |
2015/07/02 | 940 | 940 | 920 | 929 | 25,500 |
2015/07/01 | 917 | 942 | 911 | 940 | 20,900 |
2015/06/30 | 920 | 935 | 918 | 926 | 39,400 |
2015/06/29 | 940 | 954 | 922 | 929 | 73,100 |
2015/06/26 | 991 | 992 | 971 | 979 | 25,100 |
2015/06/25 | 982 | 996 | 978 | 992 | 20,700 |
2015/06/24 | 1,001 | 1,025 | 975 | 997 | 78,300 |
2015/06/23 | 965 | 1,000 | 965 | 999 | 54,500 |
2015/06/22 | 966 | 968 | 948 | 962 | 28,300 |
2015/06/19 | 942 | 975 | 942 | 959 | 28,900 |
2015/06/18 | 949 | 953 | 932 | 946 | 34,100 |
2015/06/17 | 951 | 968 | 930 | 940 | 56,300 |
2015/06/16 | 978 | 985 | 940 | 943 | 84,400 |
2015/06/15 | 1,009 | 1,009 | 980 | 986 | 35,200 |
2015/06/12 | 998 | 1,024 | 996 | 1,010 | 33,900 |
2015/06/11 | 982 | 1,007 | 975 | 1,007 | 51,500 |
2015/06/10 | 970 | 1,002 | 966 | 997 | 75,700 |
2015/06/09 | 1,003 | 1,022 | 965 | 965 | 145,300 |
2015/06/08 | 1,052 | 1,062 | 990 | 1,003 | 211,400 |
2015/06/05 | 1,111 | 1,160 | 1,052 | 1,065 | 551,700 |
2015/06/04 | 1,130 | 1,145 | 1,030 | 1,145 | 743,700 |
2015/06/03 | 1,001 | 1,118 | 989 | 1,118 | 1,211,400 |
2015/06/02 | 950 | 968 | 926 | 968 | 148,700 |
2015/06/01 | 919 | 1,000 | 905 | 973 | 413,900 |
2015/05/29 | 890 | 899 | 872 | 897 | 80,600 |
2015/05/28 | 909 | 910 | 868 | 876 | 220,900 |
2015/05/27 | 890 | 974 | 865 | 929 | 1,352,200 |
2015/05/26 | 818 | 846 | 817 | 839 | 47,000 |
2015/05/25 | 827 | 827 | 818 | 818 | 16,700 |
2015/05/22 | 825 | 825 | 815 | 823 | 18,800 |
2015/05/21 | 822 | 834 | 821 | 821 | 15,100 |
2015/05/20 | 819 | 849 | 817 | 829 | 41,900 |
2015/05/19 | 817 | 822 | 810 | 811 | 13,400 |
2015/05/18 | 814 | 820 | 812 | 816 | 15,100 |
2015/05/15 | 811 | 815 | 810 | 812 | 19,900 |
2015/05/14 | 821 | 821 | 812 | 812 | 22,200 |
2015/05/13 | 825 | 828 | 821 | 821 | 20,600 |
2015/05/12 | 823 | 831 | 817 | 831 | 13,600 |
2015/05/11 | 818 | 827 | 814 | 826 | 25,000 |
2015/05/08 | 814 | 822 | 811 | 812 | 16,600 |
2015/05/07 | 806 | 813 | 805 | 810 | 23,600 |
2015/05/01 | 810 | 813 | 802 | 812 | 53,400 |
2015/04/30 | 820 | 824 | 813 | 813 | 42,600 |
2015/04/28 | 831 | 832 | 821 | 822 | 29,600 |
2015/04/27 | 840 | 842 | 830 | 832 | 30,100 |
2015/04/24 | 841 | 849 | 836 | 839 | 29,800 |
2015/04/23 | 850 | 870 | 839 | 840 | 60,600 |
2015/04/22 | 836 | 843 | 832 | 835 | 30,800 |
2015/04/21 | 854 | 855 | 832 | 832 | 45,800 |
2015/04/20 | 864 | 881 | 831 | 847 | 150,500 |
2015/04/17 | 859 | 958 | 844 | 900 | 417,000 |
2015/04/16 | 828 | 841 | 823 | 840 | 71,500 |
2015/04/15 | 823 | 823 | 818 | 818 | 15,300 |
2015/04/14 | 824 | 824 | 819 | 822 | 12,800 |
2015/04/13 | 816 | 821 | 813 | 821 | 23,900 |
2015/04/10 | 829 | 829 | 816 | 816 | 26,300 |
2015/04/09 | 821 | 821 | 817 | 818 | 15,500 |
2015/04/08 | 819 | 826 | 817 | 821 | 12,700 |
2015/04/07 | 821 | 822 | 816 | 818 | 14,800 |
2015/04/06 | 822 | 826 | 820 | 824 | 8,000 |
2015/04/03 | 829 | 829 | 822 | 822 | 8,900 |
2015/04/02 | 824 | 828 | 821 | 826 | 10,900 |
2015/04/01 | 826 | 826 | 812 | 824 | 29,400 |
2015/03/31 | 816 | 820 | 815 | 819 | 9,500 |
2015/03/30 | 819 | 819 | 812 | 815 | 15,000 |
2015/03/27 | 810 | 819 | 810 | 816 | 20,900 |
2015/03/26 | 828 | 828 | 814 | 814 | 28,000 |
2015/03/25 | 830 | 830 | 820 | 828 | 19,700 |
2015/03/24 | 836 | 836 | 825 | 826 | 14,600 |
2015/03/23 | 842 | 849 | 822 | 829 | 50,500 |
2015/03/20 | 820 | 834 | 813 | 834 | 29,600 |
2015/03/19 | 814 | 820 | 810 | 812 | 22,500 |
2015/03/18 | 812 | 816 | 811 | 812 | 22,700 |
2015/03/17 | 818 | 818 | 813 | 814 | 20,700 |
2015/03/16 | 824 | 825 | 816 | 818 | 37,400 |
2015/03/13 | 828 | 834 | 822 | 830 | 18,000 |
2015/03/12 | 836 | 836 | 825 | 828 | 17,400 |
2015/03/11 | 817 | 845 | 813 | 827 | 27,300 |
2015/03/10 | 865 | 865 | 817 | 821 | 59,300 |
2015/03/09 | 885 | 886 | 850 | 850 | 49,300 |
2015/03/06 | 880 | 884 | 846 | 880 | 93,800 |
2015/03/05 | 828 | 898 | 825 | 890 | 170,700 |
2015/03/04 | 813 | 827 | 812 | 821 | 12,000 |
2015/03/03 | 834 | 834 | 814 | 814 | 16,500 |
2015/03/02 | 816 | 820 | 814 | 814 | 19,300 |
2015/02/27 | 826 | 830 | 816 | 817 | 26,400 |
2015/02/26 | 828 | 830 | 820 | 825 | 29,600 |
2015/02/25 | 827 | 834 | 826 | 827 | 17,000 |
2015/02/24 | 826 | 836 | 823 | 827 | 24,300 |
2015/02/23 | 834 | 838 | 827 | 832 | 26,500 |
2015/02/20 | 823 | 844 | 820 | 843 | 66,800 |
2015/02/19 | 819 | 822 | 811 | 818 | 35,300 |
2015/02/18 | 802 | 817 | 802 | 814 | 58,300 |
2015/02/17 | 817 | 822 | 801 | 808 | 76,200 |
2015/02/16 | 823 | 826 | 812 | 817 | 27,100 |
2015/02/13 | 831 | 842 | 801 | 820 | 145,200 |
2015/02/12 | 900 | 908 | 877 | 905 | 59,900 |
2015/02/10 | 850 | 899 | 844 | 890 | 48,000 |
2015/02/09 | 815 | 852 | 811 | 852 | 49,200 |
2015/02/06 | 825 | 834 | 816 | 818 | 28,300 |
2015/02/05 | 812 | 836 | 812 | 831 | 28,300 |
2015/02/04 | 815 | 830 | 812 | 817 | 59,800 |
2015/02/03 | 875 | 875 | 816 | 822 | 66,900 |
2015/02/02 | 891 | 894 | 868 | 878 | 25,900 |
2015/01/30 | 892 | 899 | 878 | 889 | 30,400 |
2015/01/29 | 896 | 910 | 885 | 891 | 33,500 |
2015/01/28 | 888 | 901 | 888 | 896 | 37,900 |
2015/01/27 | 909 | 909 | 890 | 894 | 32,900 |
2015/01/26 | 895 | 909 | 886 | 909 | 38,700 |
2015/01/23 | 930 | 931 | 894 | 898 | 88,100 |
2015/01/22 | 955 | 955 | 932 | 932 | 24,200 |
2015/01/21 | 974 | 974 | 936 | 946 | 19,800 |
2015/01/20 | 984 | 985 | 959 | 970 | 20,100 |
2015/01/19 | 980 | 1,005 | 970 | 975 | 37,200 |
2015/01/16 | 956 | 960 | 930 | 960 | 62,700 |
2015/01/15 | 974 | 980 | 959 | 961 | 28,900 |
2015/01/14 | 984 | 984 | 970 | 979 | 32,700 |
2015/01/13 | 999 | 999 | 976 | 990 | 29,600 |
2015/01/09 | 1,001 | 1,008 | 987 | 1,000 | 30,000 |
2015/01/08 | 996 | 1,006 | 995 | 1,006 | 19,300 |
2015/01/07 | 1,003 | 1,012 | 988 | 994 | 42,200 |
2015/01/06 | 1,009 | 1,020 | 1,000 | 1,003 | 34,800 |
2015/01/05 | 1,000 | 1,047 | 998 | 1,031 | 44,000 |