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
2018/12/28 1,190 1,235 1,138 1,182 338,400
2018/12/27 1,251 1,283 1,178 1,192 412,500
2018/12/26 1,400 1,428 1,190 1,221 454,100
2018/12/25 1,331 1,394 1,305 1,379 247,200
2018/12/21 1,429 1,429 1,314 1,373 301,900
2018/12/20 1,391 1,443 1,374 1,429 207,100
2018/12/19 1,456 1,462 1,363 1,391 164,800
2018/12/18 1,416 1,474 1,416 1,460 209,500
2018/12/17 1,399 1,497 1,350 1,442 295,400
2018/12/14 1,434 1,453 1,365 1,392 251,800
2018/12/13 1,378 1,488 1,376 1,439 337,000
2018/12/12 1,289 1,400 1,281 1,399 441,100
2018/12/11 1,500 1,500 1,298 1,308 576,900
2018/12/10 1,501 1,518 1,446 1,501 343,400
2018/12/07 1,499 1,515 1,454 1,511 318,200
2018/12/06 1,479 1,499 1,444 1,498 348,700
2018/12/05 1,369 1,488 1,365 1,479 425,300
2018/12/04 1,409 1,441 1,380 1,399 338,100
2018/12/03 1,384 1,420 1,353 1,412 306,500
2018/11/30 1,335 1,378 1,316 1,378 256,300
2018/11/29 1,288 1,350 1,280 1,349 256,000
2018/11/28 1,322 1,388 1,285 1,294 371,100
2018/11/27 1,299 1,321 1,268 1,319 334,700
2018/11/26 1,281 1,317 1,257 1,285 351,400
2018/11/22 1,232 1,310 1,226 1,303 465,400
2018/11/21 1,175 1,299 1,161 1,249 677,900
2018/11/20 1,142 1,199 1,130 1,188 475,500
2018/11/19 1,135 1,180 1,113 1,170 1,198,600
2018/11/16 1,035 1,140 1,018 1,140 1,064,000
2018/11/15 960 990 956 990 362,500
2018/11/14 856 871 831 840 42,500
2018/11/13 844 871 831 856 40,000
2018/11/12 877 880 848 854 36,500
2018/11/09 873 878 853 871 48,200
2018/11/08 850 873 834 866 32,100
2018/11/07 836 872 836 852 30,500
2018/11/06 841 856 824 836 23,300
2018/11/05 860 860 832 850 34,700
2018/11/02 838 871 837 861 28,100
2018/11/01 840 844 821 838 35,200
2018/10/31 798 844 794 840 47,600
2018/10/30 756 785 742 776 66,000
2018/10/29 848 859 756 756 168,100
2018/10/26 904 910 844 869 85,900
2018/10/25 890 910 862 874 92,100
2018/10/24 947 947 900 906 70,500
2018/10/23 949 975 942 947 105,300
2018/10/22 930 950 925 950 42,900
2018/10/19 923 938 915 930 32,600
2018/10/18 952 952 927 931 34,100
2018/10/17 953 953 929 950 48,200
2018/10/16 908 954 908 923 107,700
2018/10/15 911 916 902 906 23,600
2018/10/12 886 924 886 916 34,900
2018/10/11 880 915 880 901 68,200
2018/10/10 884 917 884 915 33,500
2018/10/09 901 910 881 891 54,500
2018/10/05 911 937 909 915 52,800
2018/10/04 915 935 900 934 172,300
2018/10/03 890 910 874 896 158,800
2018/10/02 890 892 830 873 152,000
2018/10/01 850 893 825 888 303,200
2018/09/28 809 819 806 808 11,300
2018/09/27 817 818 803 807 17,700
2018/09/26 823 823 813 816 12,600
2018/09/25 797 813 794 808 26,600
2018/09/21 812 819 796 802 65,700
2018/09/20 830 830 809 815 17,000
2018/09/19 842 865 831 832 35,900
2018/09/18 836 843 829 837 17,400
2018/09/14 837 844 827 836 27,500
2018/09/13 825 831 815 827 31,200
2018/09/12 789 819 789 819 32,000
2018/09/11 817 833 799 801 47,700
2018/09/10 841 854 821 822 31,300
2018/09/07 834 874 830 852 46,300
2018/09/06 819 848 807 847 59,800
2018/09/05 823 842 820 839 51,700
2018/09/04 816 818 808 812 8,700
2018/09/03 807 822 801 819 29,100
2018/08/31 804 818 804 818 21,800
2018/08/30 806 813 805 811 14,300
2018/08/29 818 821 811 811 35,400
2018/08/28 813 826 812 822 66,600
2018/08/27 795 806 793 801 25,400
2018/08/24 786 799 786 792 27,500
2018/08/23 774 799 771 794 94,900
2018/08/22 737 753 737 753 10,400
2018/08/21 735 750 735 746 21,400
2018/08/20 759 774 733 733 67,600
2018/08/17 729 753 727 753 97,000
2018/08/16 700 738 700 727 73,400
2018/08/15 680 697 680 697 53,200
2018/08/14 683 690 672 674 36,100
2018/08/13 690 690 680 684 34,300
2018/08/10 687 698 687 695 14,200
2018/08/09 697 697 689 693 4,100
2018/08/08 690 693 686 693 7,300
2018/08/07 699 699 674 686 38,000
2018/08/06 694 698 691 691 6,500
2018/08/03 706 706 691 693 19,400
2018/08/02 707 710 696 705 27,000
2018/08/01 698 700 694 697 14,600
2018/07/31 693 700 693 700 12,400
2018/07/30 696 700 693 693 7,400
2018/07/27 702 702 693 695 23,300
2018/07/26 702 703 692 699 18,000
2018/07/25 695 699 691 695 21,800
2018/07/24 695 704 692 699 35,000
2018/07/23 703 703 691 694 11,200
2018/07/20 695 700 690 697 14,200
2018/07/19 700 710 700 701 16,100
2018/07/18 698 710 698 706 13,200
2018/07/17 700 700 692 692 13,700
2018/07/13 710 710 696 700 33,200
2018/07/12 714 717 709 710 6,400
2018/07/11 710 714 701 714 7,200
2018/07/10 707 717 707 711 7,300
2018/07/09 708 716 696 707 20,000
2018/07/06 699 710 699 705 10,000
2018/07/05 701 713 690 698 32,700
2018/07/04 704 709 700 705 16,300
2018/07/03 724 728 700 710 38,100
2018/07/02 726 731 723 725 9,900
2018/06/29 723 730 723 726 9,300
2018/06/28 730 730 720 723 13,200
2018/06/27 738 743 728 729 21,200
2018/06/26 742 748 736 738 38,300
2018/06/25 769 783 753 756 17,600
2018/06/22 769 779 761 769 12,600
2018/06/21 758 775 755 769 14,200
2018/06/20 761 769 748 756 28,200
2018/06/19 777 785 757 762 28,500
2018/06/18 792 795 777 780 28,200
2018/06/15 799 812 793 800 39,700
2018/06/14 787 809 785 792 36,400
2018/06/13 775 795 772 794 61,700
2018/06/12 764 775 764 775 23,700
2018/06/11 755 766 755 760 31,200
2018/06/08 757 760 750 755 12,600
2018/06/07 742 756 741 752 24,200
2018/06/06 743 747 741 741 20,900
2018/06/05 749 756 744 744 33,300
2018/06/04 753 753 744 747 19,800
2018/06/01 746 755 745 753 24,400
2018/05/31 759 765 748 749 10,100
2018/05/30 750 756 746 750 11,000
2018/05/29 757 761 749 753 28,900
2018/05/28 767 767 755 757 11,600
2018/05/25 751 761 750 761 25,400
2018/05/24 763 768 749 755 44,800
2018/05/23 769 770 760 764 43,100
2018/05/22 769 773 767 770 22,600
2018/05/21 776 780 768 770 50,500
2018/05/18 766 776 764 772 25,500
2018/05/17 763 769 761 762 58,400
2018/05/16 813 818 763 765 184,900
2018/05/15 864 864 837 843 39,600
2018/05/14 831 866 830 857 46,600
2018/05/11 829 835 823 831 9,600
2018/05/10 827 840 826 830 9,200
2018/05/09 821 835 821 831 39,500
2018/05/08 815 823 806 819 39,900
2018/05/07 816 823 810 817 23,300
2018/05/02 812 822 812 819 7,900
2018/05/01 818 820 805 812 22,400
2018/04/27 833 833 815 816 18,900
2018/04/26 821 824 813 822 22,300
2018/04/25 814 827 810 810 20,700
2018/04/24 815 823 813 814 73,400
2018/04/23 814 816 807 815 17,000
2018/04/20 823 825 813 818 10,600
2018/04/19 831 833 808 822 25,100
2018/04/18 805 827 796 827 57,300
2018/04/17 798 818 793 801 45,000
2018/04/16 802 803 792 796 29,800
2018/04/13 808 820 805 806 12,900
2018/04/12 802 826 802 807 32,600
2018/04/11 815 818 801 802 27,300
2018/04/10 831 831 811 817 19,600
2018/04/09 821 834 819 825 13,100
2018/04/06 835 839 831 835 11,800
2018/04/05 844 849 834 834 7,300
2018/04/04 847 848 824 841 22,300
2018/04/03 839 839 827 833 21,300
2018/04/02 841 859 841 844 23,200
2018/03/30 843 845 821 840 26,800
2018/03/29 852 866 840 841 16,100
2018/03/28 842 863 839 845 20,900
2018/03/27 837 864 834 840 35,200
2018/03/26 860 862 836 844 95,900
2018/03/23 855 890 850 866 75,200
2018/03/22 861 899 852 884 98,900
2018/03/20 825 838 812 816 18,000
2018/03/19 850 850 806 825 50,300
2018/03/16 852 852 837 843 11,500
2018/03/15 845 845 823 837 16,200
2018/03/14 816 858 816 854 52,100
2018/03/13 801 816 801 811 11,200
2018/03/12 805 808 796 805 17,600
2018/03/09 812 812 786 801 18,600
2018/03/08 780 792 780 782 11,200
2018/03/07 787 788 758 778 86,300
2018/03/06 791 801 785 787 15,100
2018/03/05 798 801 782 789 23,500
2018/03/02 793 799 777 794 30,000
2018/03/01 822 822 796 805 25,400
2018/02/28 803 843 794 824 105,300
2018/02/27 796 810 789 810 23,000
2018/02/26 811 811 797 800 13,000
2018/02/23 799 800 787 796 7,700
2018/02/22 789 802 780 784 13,200
2018/02/21 785 804 779 796 38,500
2018/02/20 776 780 766 777 23,100
2018/02/19 765 769 753 769 28,300
2018/02/16 740 753 740 743 51,200
2018/02/15 756 777 707 739 232,200
2018/02/14 834 848 810 847 59,700
2018/02/13 850 890 843 849 121,200
2018/02/09 806 842 805 833 34,700
2018/02/08 854 865 841 851 30,400
2018/02/07 864 895 835 845 107,200
2018/02/06 837 856 780 823 112,300
2018/02/05 877 911 875 897 51,000
2018/02/02 922 924 900 904 31,800
2018/02/01 921 924 916 922 21,400
2018/01/31 905 930 905 922 26,800
2018/01/30 928 949 903 915 81,100
2018/01/29 930 931 916 925 30,700
2018/01/26 930 937 919 923 22,500
2018/01/25 937 937 914 921 35,100
2018/01/24 900 936 900 922 86,100
2018/01/23 891 912 890 902 88,700
2018/01/22 874 893 868 889 38,300
2018/01/19 863 872 859 863 53,800
2018/01/18 876 886 870 872 33,500
2018/01/17 893 893 862 870 31,700
2018/01/16 875 890 870 890 40,000
2018/01/15 901 901 873 873 35,200
2018/01/12 891 893 880 881 19,900
2018/01/11 892 899 883 886 42,400
2018/01/10 885 904 882 900 51,100
2018/01/09 875 884 865 884 34,200
2018/01/05 870 871 860 869 33,300
2018/01/04 880 885 868 870 29,500

このページの先頭へ