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 |
---|---|---|---|---|---|
2017/12/29 | 869 | 881 | 866 | 874 | 20,200 |
2017/12/28 | 873 | 874 | 860 | 869 | 30,700 |
2017/12/27 | 844 | 866 | 844 | 861 | 36,900 |
2017/12/26 | 884 | 884 | 845 | 852 | 89,100 |
2017/12/25 | 890 | 900 | 870 | 870 | 64,000 |
2017/12/22 | 867 | 915 | 867 | 890 | 202,900 |
2017/12/21 | 871 | 883 | 862 | 867 | 46,400 |
2017/12/20 | 875 | 878 | 849 | 850 | 66,500 |
2017/12/19 | 844 | 885 | 830 | 874 | 161,400 |
2017/12/18 | 833 | 838 | 819 | 823 | 71,200 |
2017/12/15 | 836 | 838 | 830 | 836 | 27,500 |
2017/12/14 | 832 | 843 | 830 | 834 | 41,300 |
2017/12/13 | 835 | 835 | 826 | 832 | 23,300 |
2017/12/12 | 830 | 837 | 828 | 828 | 18,300 |
2017/12/11 | 824 | 840 | 824 | 834 | 29,300 |
2017/12/08 | 825 | 831 | 823 | 823 | 25,200 |
2017/12/07 | 806 | 825 | 806 | 823 | 23,800 |
2017/12/06 | 811 | 819 | 805 | 809 | 28,700 |
2017/12/05 | 821 | 826 | 811 | 811 | 37,000 |
2017/12/04 | 836 | 839 | 821 | 821 | 49,600 |
2017/12/01 | 831 | 838 | 827 | 834 | 25,900 |
2017/11/30 | 830 | 837 | 829 | 829 | 16,600 |
2017/11/29 | 828 | 837 | 827 | 830 | 30,200 |
2017/11/28 | 836 | 840 | 830 | 833 | 29,200 |
2017/11/27 | 843 | 844 | 832 | 834 | 45,900 |
2017/11/24 | 832 | 847 | 824 | 843 | 38,200 |
2017/11/22 | 821 | 831 | 819 | 825 | 35,300 |
2017/11/21 | 816 | 818 | 810 | 817 | 19,500 |
2017/11/20 | 812 | 818 | 808 | 814 | 23,500 |
2017/11/17 | 814 | 814 | 801 | 806 | 28,400 |
2017/11/16 | 794 | 808 | 794 | 804 | 23,300 |
2017/11/15 | 806 | 811 | 794 | 798 | 82,600 |
2017/11/14 | 845 | 854 | 791 | 810 | 238,200 |
2017/11/13 | 911 | 911 | 891 | 891 | 26,000 |
2017/11/10 | 885 | 909 | 885 | 907 | 25,900 |
2017/11/09 | 934 | 936 | 888 | 905 | 78,900 |
2017/11/08 | 900 | 940 | 900 | 934 | 117,900 |
2017/11/07 | 890 | 899 | 883 | 898 | 44,500 |
2017/11/06 | 895 | 895 | 871 | 885 | 53,300 |
2017/11/02 | 899 | 904 | 867 | 880 | 50,100 |
2017/11/01 | 908 | 912 | 892 | 899 | 31,600 |
2017/10/31 | 923 | 927 | 883 | 911 | 104,400 |
2017/10/30 | 890 | 923 | 890 | 915 | 87,100 |
2017/10/27 | 857 | 887 | 857 | 885 | 41,900 |
2017/10/26 | 868 | 868 | 852 | 863 | 25,000 |
2017/10/25 | 849 | 869 | 844 | 866 | 80,500 |
2017/10/24 | 846 | 851 | 841 | 849 | 19,300 |
2017/10/23 | 846 | 855 | 840 | 850 | 15,000 |
2017/10/20 | 858 | 858 | 840 | 843 | 24,200 |
2017/10/19 | 850 | 861 | 848 | 850 | 32,500 |
2017/10/18 | 857 | 863 | 847 | 847 | 28,400 |
2017/10/17 | 860 | 874 | 856 | 860 | 33,200 |
2017/10/16 | 881 | 881 | 862 | 865 | 31,500 |
2017/10/13 | 900 | 900 | 881 | 886 | 39,000 |
2017/10/12 | 896 | 901 | 891 | 892 | 28,900 |
2017/10/11 | 900 | 903 | 881 | 895 | 63,400 |
2017/10/10 | 874 | 899 | 869 | 892 | 122,800 |
2017/10/06 | 852 | 859 | 834 | 838 | 59,000 |
2017/10/05 | 857 | 866 | 851 | 855 | 18,700 |
2017/10/04 | 868 | 870 | 858 | 858 | 21,400 |
2017/10/03 | 868 | 876 | 863 | 870 | 55,100 |
2017/10/02 | 854 | 870 | 853 | 864 | 41,200 |
2017/09/29 | 850 | 863 | 850 | 852 | 47,800 |
2017/09/28 | 855 | 860 | 845 | 853 | 30,000 |
2017/09/27 | 843 | 860 | 843 | 854 | 21,300 |
2017/09/26 | 845 | 852 | 843 | 843 | 21,600 |
2017/09/25 | 840 | 857 | 840 | 845 | 26,400 |
2017/09/22 | 845 | 855 | 834 | 838 | 37,700 |
2017/09/21 | 847 | 859 | 846 | 850 | 24,200 |
2017/09/20 | 841 | 852 | 832 | 842 | 21,000 |
2017/09/19 | 834 | 852 | 830 | 845 | 42,400 |
2017/09/15 | 825 | 844 | 825 | 837 | 24,000 |
2017/09/14 | 845 | 845 | 827 | 831 | 54,600 |
2017/09/13 | 868 | 868 | 843 | 843 | 29,000 |
2017/09/12 | 837 | 852 | 830 | 849 | 32,100 |
2017/09/11 | 817 | 823 | 811 | 822 | 20,300 |
2017/09/08 | 802 | 810 | 802 | 802 | 23,900 |
2017/09/07 | 823 | 827 | 807 | 811 | 30,400 |
2017/09/06 | 790 | 825 | 779 | 823 | 69,200 |
2017/09/05 | 852 | 858 | 807 | 819 | 89,600 |
2017/09/04 | 888 | 889 | 845 | 848 | 76,000 |
2017/09/01 | 882 | 898 | 879 | 897 | 57,100 |
2017/08/31 | 886 | 891 | 873 | 878 | 25,500 |
2017/08/30 | 874 | 884 | 870 | 884 | 16,500 |
2017/08/29 | 871 | 891 | 870 | 879 | 20,300 |
2017/08/28 | 895 | 895 | 873 | 886 | 51,200 |
2017/08/25 | 904 | 907 | 886 | 895 | 51,800 |
2017/08/24 | 871 | 875 | 858 | 874 | 17,100 |
2017/08/23 | 872 | 884 | 861 | 878 | 40,400 |
2017/08/22 | 840 | 888 | 828 | 872 | 107,100 |
2017/08/21 | 822 | 833 | 821 | 833 | 92,900 |
2017/08/18 | 826 | 835 | 813 | 822 | 60,100 |
2017/08/17 | 845 | 860 | 827 | 836 | 90,400 |
2017/08/16 | 848 | 865 | 842 | 849 | 98,800 |
2017/08/15 | 883 | 888 | 826 | 862 | 186,800 |
2017/08/14 | 911 | 927 | 890 | 913 | 55,800 |
2017/08/10 | 927 | 939 | 922 | 928 | 42,100 |
2017/08/09 | 940 | 940 | 923 | 932 | 30,600 |
2017/08/08 | 940 | 940 | 930 | 935 | 22,600 |
2017/08/07 | 931 | 944 | 931 | 937 | 21,000 |
2017/08/04 | 930 | 938 | 923 | 935 | 19,200 |
2017/08/03 | 940 | 945 | 925 | 929 | 40,000 |
2017/08/02 | 925 | 943 | 925 | 939 | 21,000 |
2017/08/01 | 954 | 954 | 926 | 926 | 50,400 |
2017/07/31 | 961 | 970 | 945 | 954 | 47,300 |
2017/07/28 | 976 | 980 | 952 | 966 | 38,500 |
2017/07/27 | 984 | 984 | 966 | 979 | 40,400 |
2017/07/26 | 980 | 981 | 966 | 980 | 62,300 |
2017/07/25 | 953 | 979 | 947 | 977 | 64,600 |
2017/07/24 | 960 | 986 | 940 | 946 | 128,400 |
2017/07/21 | 921 | 938 | 915 | 938 | 49,400 |
2017/07/20 | 920 | 929 | 918 | 922 | 12,000 |
2017/07/19 | 921 | 926 | 915 | 920 | 20,500 |
2017/07/18 | 920 | 936 | 920 | 923 | 25,600 |
2017/07/14 | 939 | 939 | 926 | 938 | 10,800 |
2017/07/13 | 938 | 940 | 930 | 937 | 16,500 |
2017/07/12 | 927 | 939 | 926 | 937 | 13,000 |
2017/07/11 | 934 | 941 | 920 | 933 | 25,300 |
2017/07/10 | 933 | 943 | 933 | 937 | 16,800 |
2017/07/07 | 921 | 939 | 920 | 933 | 21,500 |
2017/07/06 | 929 | 940 | 922 | 928 | 13,600 |
2017/07/05 | 939 | 945 | 924 | 941 | 17,100 |
2017/07/04 | 955 | 955 | 924 | 930 | 46,700 |
2017/07/03 | 948 | 956 | 939 | 953 | 31,300 |
2017/06/30 | 958 | 958 | 939 | 955 | 28,600 |
2017/06/29 | 969 | 969 | 940 | 955 | 35,700 |
2017/06/28 | 983 | 983 | 950 | 950 | 35,600 |
2017/06/27 | 975 | 988 | 961 | 980 | 64,000 |
2017/06/26 | 950 | 960 | 935 | 958 | 33,500 |
2017/06/23 | 961 | 964 | 929 | 935 | 50,800 |
2017/06/22 | 935 | 983 | 934 | 962 | 129,400 |
2017/06/21 | 937 | 940 | 927 | 934 | 19,500 |
2017/06/20 | 933 | 943 | 931 | 937 | 31,600 |
2017/06/19 | 926 | 939 | 925 | 939 | 28,800 |
2017/06/16 | 946 | 946 | 926 | 928 | 25,800 |
2017/06/15 | 940 | 943 | 925 | 933 | 20,800 |
2017/06/14 | 956 | 956 | 937 | 947 | 26,100 |
2017/06/13 | 941 | 957 | 937 | 951 | 36,600 |
2017/06/12 | 933 | 941 | 920 | 938 | 35,200 |
2017/06/09 | 943 | 943 | 928 | 933 | 18,800 |
2017/06/08 | 938 | 940 | 924 | 929 | 17,400 |
2017/06/07 | 921 | 935 | 920 | 935 | 13,600 |
2017/06/06 | 937 | 944 | 918 | 921 | 26,400 |
2017/06/05 | 935 | 948 | 934 | 938 | 25,800 |
2017/06/02 | 924 | 936 | 921 | 935 | 42,300 |
2017/06/01 | 911 | 928 | 908 | 923 | 37,600 |
2017/05/31 | 908 | 917 | 903 | 911 | 12,600 |
2017/05/30 | 912 | 912 | 904 | 908 | 16,300 |
2017/05/29 | 909 | 918 | 905 | 908 | 21,900 |
2017/05/26 | 918 | 925 | 904 | 909 | 31,600 |
2017/05/25 | 916 | 924 | 915 | 918 | 33,800 |
2017/05/24 | 916 | 927 | 915 | 917 | 36,500 |
2017/05/23 | 905 | 925 | 905 | 913 | 59,000 |
2017/05/22 | 924 | 924 | 903 | 906 | 43,000 |
2017/05/19 | 900 | 915 | 900 | 910 | 32,600 |
2017/05/18 | 890 | 907 | 874 | 897 | 119,600 |
2017/05/17 | 946 | 951 | 910 | 915 | 98,300 |
2017/05/16 | 931 | 966 | 931 | 955 | 125,600 |
2017/05/15 | 989 | 1,006 | 974 | 1,000 | 65,300 |
2017/05/12 | 989 | 990 | 970 | 986 | 31,800 |
2017/05/11 | 1,010 | 1,011 | 978 | 985 | 56,300 |
2017/05/10 | 996 | 1,014 | 996 | 1,013 | 57,700 |
2017/05/09 | 987 | 1,006 | 974 | 996 | 78,600 |
2017/05/08 | 963 | 982 | 961 | 973 | 70,700 |
2017/05/02 | 950 | 962 | 948 | 959 | 28,800 |
2017/05/01 | 937 | 949 | 931 | 948 | 34,800 |
2017/04/28 | 951 | 952 | 934 | 937 | 27,200 |
2017/04/27 | 950 | 958 | 934 | 957 | 47,100 |
2017/04/26 | 959 | 963 | 945 | 957 | 43,200 |
2017/04/25 | 924 | 944 | 918 | 944 | 25,400 |
2017/04/24 | 948 | 951 | 915 | 915 | 41,800 |
2017/04/21 | 962 | 964 | 941 | 948 | 21,500 |
2017/04/20 | 962 | 963 | 942 | 951 | 28,900 |
2017/04/19 | 920 | 960 | 920 | 950 | 58,500 |
2017/04/18 | 914 | 930 | 908 | 920 | 44,000 |
2017/04/17 | 859 | 915 | 853 | 898 | 60,500 |
2017/04/14 | 873 | 886 | 861 | 861 | 40,300 |
2017/04/13 | 848 | 893 | 847 | 882 | 68,800 |
2017/04/12 | 892 | 896 | 860 | 870 | 104,700 |
2017/04/11 | 919 | 929 | 907 | 911 | 50,800 |
2017/04/10 | 925 | 934 | 918 | 923 | 62,700 |
2017/04/07 | 919 | 942 | 888 | 918 | 151,600 |
2017/04/06 | 957 | 957 | 907 | 917 | 122,800 |
2017/04/05 | 951 | 968 | 932 | 965 | 134,300 |
2017/04/04 | 1,005 | 1,008 | 939 | 947 | 156,700 |
2017/04/03 | 1,006 | 1,015 | 1,003 | 1,005 | 33,300 |
2017/03/31 | 1,007 | 1,017 | 1,006 | 1,006 | 58,700 |
2017/03/30 | 1,035 | 1,035 | 1,000 | 1,002 | 77,200 |
2017/03/29 | 1,016 | 1,046 | 1,004 | 1,034 | 134,600 |
2017/03/28 | 987 | 1,014 | 987 | 1,006 | 82,000 |
2017/03/27 | 1,012 | 1,013 | 990 | 992 | 65,200 |
2017/03/24 | 996 | 1,017 | 995 | 1,011 | 76,400 |
2017/03/23 | 999 | 1,003 | 988 | 995 | 52,000 |
2017/03/22 | 1,000 | 1,007 | 992 | 992 | 78,700 |
2017/03/21 | 997 | 1,014 | 993 | 1,004 | 71,800 |
2017/03/17 | 1,006 | 1,023 | 1,005 | 1,006 | 91,300 |
2017/03/16 | 998 | 1,015 | 987 | 1,004 | 81,900 |
2017/03/15 | 1,006 | 1,009 | 994 | 998 | 128,000 |
2017/03/14 | 1,006 | 1,018 | 996 | 1,009 | 95,900 |
2017/03/13 | 1,036 | 1,041 | 1,004 | 1,005 | 129,400 |
2017/03/10 | 1,045 | 1,058 | 1,030 | 1,035 | 98,400 |
2017/03/09 | 1,055 | 1,064 | 1,027 | 1,027 | 116,000 |
2017/03/08 | 1,084 | 1,100 | 1,053 | 1,055 | 214,800 |
2017/03/07 | 1,027 | 1,088 | 1,025 | 1,079 | 326,600 |
2017/03/06 | 1,016 | 1,026 | 1,016 | 1,022 | 49,200 |
2017/03/03 | 1,015 | 1,028 | 1,015 | 1,015 | 49,600 |
2017/03/02 | 1,010 | 1,021 | 1,005 | 1,021 | 91,800 |
2017/03/01 | 1,010 | 1,014 | 997 | 1,003 | 97,400 |
2017/02/28 | 1,017 | 1,025 | 1,010 | 1,016 | 108,500 |
2017/02/27 | 1,020 | 1,026 | 1,012 | 1,018 | 83,400 |
2017/02/24 | 1,015 | 1,028 | 1,015 | 1,019 | 81,900 |
2017/02/23 | 1,013 | 1,027 | 1,013 | 1,018 | 77,200 |
2017/02/22 | 1,025 | 1,028 | 1,011 | 1,012 | 110,800 |
2017/02/21 | 1,014 | 1,032 | 1,014 | 1,020 | 167,900 |
2017/02/20 | 986 | 1,020 | 986 | 1,014 | 198,600 |
2017/02/17 | 996 | 999 | 975 | 984 | 498,500 |
2017/02/16 | 1,067 | 1,067 | 998 | 1,003 | 657,800 |
2017/02/15 | 1,150 | 1,157 | 1,067 | 1,075 | 724,200 |
2017/02/14 | 1,183 | 1,250 | 1,176 | 1,248 | 553,000 |
2017/02/13 | 1,180 | 1,196 | 1,155 | 1,170 | 153,100 |
2017/02/10 | 1,175 | 1,185 | 1,163 | 1,168 | 107,700 |
2017/02/09 | 1,172 | 1,199 | 1,163 | 1,177 | 203,000 |
2017/02/08 | 1,199 | 1,208 | 1,122 | 1,184 | 484,500 |
2017/02/07 | 1,144 | 1,220 | 1,139 | 1,193 | 991,800 |
2017/02/06 | 1,035 | 1,118 | 1,035 | 1,118 | 278,100 |
2017/02/03 | 1,068 | 1,069 | 1,031 | 1,033 | 72,000 |
2017/02/02 | 1,070 | 1,075 | 1,051 | 1,055 | 71,200 |
2017/02/01 | 1,059 | 1,088 | 1,053 | 1,065 | 98,000 |
2017/01/31 | 1,060 | 1,085 | 1,058 | 1,074 | 175,000 |
2017/01/30 | 1,037 | 1,072 | 1,035 | 1,060 | 120,900 |
2017/01/27 | 1,039 | 1,053 | 1,033 | 1,036 | 63,800 |
2017/01/26 | 1,075 | 1,075 | 1,038 | 1,039 | 126,700 |
2017/01/25 | 1,056 | 1,065 | 1,051 | 1,060 | 89,200 |
2017/01/24 | 1,025 | 1,058 | 1,023 | 1,056 | 104,200 |
2017/01/23 | 1,016 | 1,040 | 1,016 | 1,030 | 50,200 |
2017/01/20 | 1,034 | 1,039 | 1,008 | 1,021 | 119,800 |
2017/01/19 | 1,076 | 1,076 | 1,025 | 1,025 | 108,200 |
2017/01/18 | 1,045 | 1,076 | 1,045 | 1,070 | 87,800 |
2017/01/17 | 1,045 | 1,076 | 1,045 | 1,050 | 127,300 |
2017/01/16 | 1,050 | 1,063 | 1,036 | 1,045 | 73,900 |
2017/01/13 | 1,038 | 1,054 | 1,033 | 1,049 | 68,700 |
2017/01/12 | 1,060 | 1,071 | 1,029 | 1,031 | 123,600 |
2017/01/11 | 1,100 | 1,105 | 1,062 | 1,063 | 117,700 |
2017/01/10 | 1,065 | 1,105 | 1,060 | 1,101 | 205,500 |
2017/01/06 | 1,064 | 1,087 | 1,064 | 1,065 | 100,100 |
2017/01/05 | 1,031 | 1,075 | 1,031 | 1,075 | 153,800 |
2017/01/04 | 1,063 | 1,070 | 1,032 | 1,032 | 130,500 |