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
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

このページの先頭へ