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
2016/12/30 1,040 1,064 1,040 1,055 87,400
2016/12/29 1,059 1,059 1,034 1,053 69,300
2016/12/28 1,041 1,062 1,025 1,053 84,200
2016/12/27 1,068 1,097 1,025 1,040 292,900
2016/12/26 1,009 1,062 1,006 1,060 227,300
2016/12/22 1,016 1,022 997 1,005 75,700
2016/12/21 1,024 1,049 1,012 1,016 132,700
2016/12/20 1,001 1,034 1,000 1,021 131,600
2016/12/19 1,003 1,021 991 1,002 107,900
2016/12/16 1,002 1,014 986 1,003 81,500
2016/12/15 1,011 1,016 974 993 123,600
2016/12/14 1,028 1,047 1,000 1,002 111,400
2016/12/13 985 1,039 985 1,022 143,700
2016/12/12 958 1,005 948 995 156,300
2016/12/09 939 956 903 936 192,300
2016/12/08 992 994 946 951 165,900
2016/12/07 990 1,012 982 992 125,700
2016/12/06 988 1,008 973 986 159,400
2016/12/05 1,019 1,019 975 985 207,900
2016/12/02 1,038 1,057 1,017 1,020 164,000
2016/12/01 1,073 1,087 1,046 1,053 225,400
2016/11/30 1,093 1,137 1,078 1,086 648,100
2016/11/29 1,040 1,084 1,040 1,063 306,100
2016/11/28 1,004 1,036 1,000 1,030 143,700
2016/11/25 1,035 1,038 991 1,004 251,500
2016/11/24 1,080 1,092 1,037 1,048 193,900
2016/11/22 1,042 1,081 1,020 1,080 338,100
2016/11/21 995 1,093 995 1,072 703,100
2016/11/18 980 983 961 980 197,200
2016/11/17 924 978 923 974 289,000
2016/11/16 877 938 877 926 328,700
2016/11/15 914 914 834 880 455,800
2016/11/14 980 980 888 913 768,100
2016/11/11 934 939 903 910 238,000
2016/11/10 904 939 880 930 232,000
2016/11/09 884 890 813 869 250,600
2016/11/08 884 906 874 883 102,500
2016/11/07 890 914 881 885 122,000
2016/11/04 850 910 834 890 301,500
2016/11/02 902 903 871 871 246,400
2016/11/01 938 938 906 914 131,500
2016/10/31 939 957 918 929 206,000
2016/10/28 958 964 914 930 438,600
2016/10/27 1,002 1,002 963 968 200,900
2016/10/26 989 1,006 970 987 295,200
2016/10/25 1,016 1,020 971 978 395,000
2016/10/24 1,035 1,049 1,002 1,019 271,300
2016/10/21 1,072 1,073 1,023 1,035 406,800
2016/10/20 1,120 1,121 1,051 1,062 965,400
2016/10/19 1,041 1,115 1,014 1,070 2,630,500
2016/10/18 989 1,038 971 996 3,881,500
2016/10/17 1,169 1,169 1,169 1,169 29,200
2016/10/14 1,470 1,572 1,466 1,569 425,400
2016/10/13 1,431 1,469 1,415 1,462 98,300
2016/10/12 1,449 1,456 1,423 1,430 72,100
2016/10/11 1,451 1,473 1,434 1,456 87,400
2016/10/07 1,476 1,485 1,431 1,445 105,400
2016/10/06 1,505 1,515 1,463 1,485 127,100
2016/10/05 1,519 1,540 1,500 1,506 135,000
2016/10/04 1,515 1,520 1,475 1,502 126,300
2016/10/03 1,504 1,555 1,480 1,511 271,700
2016/09/30 1,486 1,518 1,461 1,501 153,400
2016/09/29 1,496 1,515 1,480 1,501 144,000
2016/09/28 1,488 1,520 1,476 1,506 285,900
2016/09/27 1,465 1,506 1,431 1,486 392,700
2016/09/26 1,370 1,490 1,342 1,466 385,600
2016/09/23 1,418 1,418 1,363 1,371 94,300
2016/09/21 1,370 1,427 1,357 1,419 170,700
2016/09/20 1,339 1,366 1,322 1,347 99,400
2016/09/16 1,301 1,333 1,275 1,318 82,500
2016/09/15 1,287 1,304 1,256 1,275 95,700
2016/09/14 1,378 1,384 1,293 1,309 92,400
2016/09/13 1,380 1,418 1,363 1,385 95,300
2016/09/12 1,381 1,410 1,346 1,346 116,000
2016/09/09 1,401 1,433 1,395 1,424 92,500
2016/09/08 1,467 1,467 1,382 1,396 163,700
2016/09/07 1,410 1,467 1,387 1,452 200,700
2016/09/06 1,341 1,427 1,340 1,420 287,200
2016/09/05 1,364 1,364 1,315 1,343 54,700
2016/09/02 1,292 1,343 1,292 1,339 95,400
2016/09/01 1,331 1,358 1,285 1,293 126,100
2016/08/31 1,370 1,380 1,313 1,349 126,400
2016/08/30 1,390 1,402 1,366 1,374 120,400
2016/08/29 1,410 1,420 1,352 1,391 224,400
2016/08/26 1,323 1,387 1,301 1,355 390,200
2016/08/25 1,254 1,330 1,245 1,330 249,300
2016/08/24 1,281 1,296 1,235 1,241 112,700
2016/08/23 1,292 1,310 1,263 1,279 212,900
2016/08/22 1,205 1,280 1,177 1,280 170,500
2016/08/19 1,220 1,229 1,158 1,197 151,300
2016/08/18 1,275 1,292 1,210 1,210 218,600
2016/08/17 1,300 1,339 1,259 1,266 228,100
2016/08/16 1,225 1,320 1,223 1,297 444,500
2016/08/15 1,216 1,268 1,202 1,252 185,100
2016/08/12 1,214 1,290 1,177 1,285 174,000
2016/08/10 1,177 1,225 1,170 1,214 121,600
2016/08/09 1,106 1,170 1,106 1,160 76,800
2016/08/08 1,085 1,118 1,072 1,106 59,900
2016/08/05 1,073 1,106 1,064 1,069 70,700
2016/08/04 1,125 1,151 1,062 1,079 107,000
2016/08/03 1,158 1,248 1,109 1,109 376,700
2016/08/02 1,091 1,190 1,091 1,173 99,500
2016/08/01 1,055 1,104 1,037 1,089 45,900
2016/07/29 1,050 1,076 1,026 1,070 82,500
2016/07/28 1,090 1,092 1,052 1,052 63,100
2016/07/27 1,150 1,155 1,096 1,099 92,200
2016/07/26 1,104 1,150 1,104 1,138 90,700
2016/07/25 1,114 1,134 1,061 1,111 59,600
2016/07/22 1,096 1,107 1,062 1,097 75,100
2016/07/21 1,124 1,140 1,090 1,096 98,600
2016/07/20 1,109 1,119 1,088 1,101 47,000
2016/07/19 1,146 1,146 1,050 1,102 96,100
2016/07/15 1,220 1,227 1,115 1,116 192,600
2016/07/14 1,143 1,235 1,142 1,201 161,300
2016/07/13 1,135 1,150 1,101 1,130 76,600
2016/07/12 1,126 1,153 1,104 1,105 55,900
2016/07/11 1,114 1,155 1,093 1,111 55,100
2016/07/08 1,085 1,100 1,055 1,097 60,200
2016/07/07 1,148 1,190 1,083 1,095 68,300
2016/07/06 1,152 1,167 1,111 1,147 70,700
2016/07/05 1,210 1,213 1,170 1,195 93,300
2016/07/04 1,180 1,259 1,175 1,240 118,400
2016/07/01 1,145 1,230 1,145 1,187 134,700
2016/06/30 1,133 1,166 1,129 1,150 71,700
2016/06/29 1,104 1,128 1,080 1,117 106,900
2016/06/28 1,040 1,114 979 1,103 149,800
2016/06/27 1,022 1,122 1,021 1,070 125,800
2016/06/24 1,185 1,234 950 1,022 315,200
2016/06/23 1,105 1,171 1,105 1,155 81,800
2016/06/22 1,200 1,222 1,126 1,132 113,900
2016/06/21 1,185 1,250 1,181 1,210 112,800
2016/06/20 1,175 1,229 1,166 1,199 147,700
2016/06/17 1,135 1,160 1,115 1,138 115,700
2016/06/16 1,212 1,212 1,080 1,107 220,100
2016/06/15 1,181 1,248 1,157 1,212 157,300
2016/06/14 1,334 1,344 1,160 1,200 302,000
2016/06/13 1,381 1,409 1,328 1,355 219,300
2016/06/10 1,451 1,459 1,422 1,424 83,600
2016/06/09 1,430 1,499 1,430 1,454 166,800
2016/06/08 1,472 1,490 1,410 1,426 150,900
2016/06/07 1,557 1,557 1,453 1,471 336,900
2016/06/06 1,525 1,549 1,482 1,531 289,700
2016/06/03 1,476 1,570 1,475 1,565 534,900
2016/06/02 1,484 1,537 1,439 1,464 319,400
2016/06/01 1,430 1,529 1,410 1,503 594,000
2016/05/31 1,442 1,464 1,373 1,398 251,800
2016/05/30 1,415 1,500 1,394 1,456 416,200
2016/05/27 1,402 1,424 1,355 1,415 336,900
2016/05/26 1,470 1,490 1,360 1,424 795,000
2016/05/25 1,298 1,450 1,287 1,450 713,700
2016/05/24 1,299 1,313 1,261 1,287 110,500
2016/05/23 1,300 1,327 1,258 1,290 188,600
2016/05/20 1,196 1,295 1,193 1,291 255,300
2016/05/19 1,196 1,266 1,140 1,191 373,300
2016/05/18 1,329 1,359 1,147 1,199 657,100
2016/05/17 1,277 1,365 1,255 1,324 525,600
2016/05/16 1,226 1,410 1,195 1,325 1,237,800
2016/05/13 1,156 1,199 1,110 1,166 134,400
2016/05/12 1,228 1,228 1,173 1,182 104,500
2016/05/11 1,184 1,248 1,150 1,228 307,900
2016/05/10 1,310 1,315 1,222 1,230 261,900
2016/05/09 1,255 1,308 1,235 1,280 425,800
2016/05/06 1,126 1,230 1,064 1,229 272,700
2016/05/02 1,100 1,184 1,097 1,126 205,400
2016/04/28 1,090 1,178 1,080 1,137 580,800
2016/04/27 1,334 1,335 1,188 1,280 337,000
2016/04/26 1,394 1,420 1,205 1,274 717,100
2016/04/25 1,330 1,400 1,290 1,394 829,900
2016/04/22 1,230 1,252 1,152 1,245 349,600
2016/04/21 1,156 1,350 1,135 1,248 912,000
2016/04/20 1,180 1,180 1,100 1,126 225,700
2016/04/19 1,124 1,200 1,090 1,137 324,600
2016/04/18 1,125 1,238 1,085 1,102 913,700
2016/04/15 940 1,077 925 1,066 467,300
2016/04/14 937 945 914 929 49,900
2016/04/13 911 960 911 937 63,200
2016/04/12 959 987 907 911 96,100
2016/04/11 901 945 890 931 77,400
2016/04/08 929 935 906 912 96,800
2016/04/07 850 939 844 939 162,100
2016/04/06 819 850 812 844 43,800
2016/04/05 855 867 806 812 92,700
2016/04/04 860 897 850 869 107,000
2016/04/01 940 940 877 887 143,200
2016/03/31 972 995 930 940 175,200
2016/03/30 949 952 918 926 77,600
2016/03/29 952 976 901 950 147,100
2016/03/28 943 1,013 928 952 230,100
2016/03/25 934 966 919 950 137,500
2016/03/24 880 971 852 940 344,100
2016/03/23 940 940 883 887 294,200
2016/03/22 850 944 836 944 399,200
2016/03/18 764 878 751 864 434,700
2016/03/17 736 842 736 760 316,200
2016/03/16 692 732 679 728 91,000
2016/03/15 693 710 673 684 74,600
2016/03/14 677 684 670 683 40,700
2016/03/11 669 676 650 668 22,100
2016/03/10 652 668 651 664 26,400
2016/03/09 650 659 642 655 11,500
2016/03/08 663 663 642 653 16,900
2016/03/07 664 664 648 660 28,300
2016/03/04 672 672 630 650 152,400
2016/03/03 675 685 667 670 27,500
2016/03/02 685 686 676 685 21,900
2016/03/01 690 690 666 681 15,300
2016/02/29 672 685 660 684 40,000
2016/02/26 673 680 650 662 27,300
2016/02/25 646 660 635 655 60,900
2016/02/24 631 652 621 644 51,400
2016/02/23 648 655 630 644 35,900
2016/02/22 610 644 610 638 32,900
2016/02/19 602 624 595 609 34,500
2016/02/18 610 610 598 602 14,200
2016/02/17 592 600 583 590 26,800
2016/02/16 584 606 564 602 47,000
2016/02/15 580 585 560 574 57,500
2016/02/12 546 575 521 521 81,400
2016/02/10 611 615 579 586 68,400
2016/02/09 620 620 602 605 27,400
2016/02/08 621 643 610 630 27,900
2016/02/05 658 677 633 633 66,400
2016/02/04 725 735 675 679 55,300
2016/02/03 685 720 658 708 66,900
2016/02/02 695 785 691 706 277,700
2016/02/01 643 688 637 685 54,300
2016/01/29 631 648 614 630 38,200
2016/01/28 633 644 632 632 15,500
2016/01/27 627 641 626 640 43,100
2016/01/26 630 637 615 625 36,700
2016/01/25 613 637 612 634 22,200
2016/01/22 608 622 604 612 26,700
2016/01/21 611 645 586 600 101,300
2016/01/20 639 639 591 591 48,300
2016/01/19 606 634 595 634 27,800
2016/01/18 605 612 595 608 34,200
2016/01/15 617 635 610 615 36,700
2016/01/14 613 623 605 615 44,300
2016/01/13 608 641 608 633 37,800
2016/01/12 631 633 602 602 92,300
2016/01/08 612 650 612 639 48,000
2016/01/07 610 636 603 611 47,900
2016/01/06 624 637 617 617 44,900
2016/01/05 641 646 622 626 53,300
2016/01/04 650 670 638 641 34,500

このページの先頭へ