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 |
---|---|---|---|---|---|
2019/12/30 | 760 | 760 | 746 | 749 | 34,900 |
2019/12/27 | 750 | 769 | 750 | 758 | 37,500 |
2019/12/26 | 751 | 756 | 742 | 750 | 76,500 |
2019/12/25 | 745 | 754 | 743 | 744 | 43,900 |
2019/12/24 | 724 | 744 | 724 | 744 | 61,300 |
2019/12/23 | 727 | 733 | 722 | 729 | 58,500 |
2019/12/20 | 720 | 737 | 720 | 727 | 41,200 |
2019/12/19 | 732 | 732 | 715 | 719 | 52,500 |
2019/12/18 | 737 | 759 | 727 | 738 | 102,500 |
2019/12/17 | 753 | 753 | 730 | 737 | 53,800 |
2019/12/16 | 734 | 755 | 733 | 755 | 36,100 |
2019/12/13 | 755 | 764 | 732 | 734 | 87,400 |
2019/12/12 | 784 | 784 | 755 | 755 | 74,000 |
2019/12/11 | 790 | 790 | 770 | 770 | 45,100 |
2019/12/10 | 788 | 793 | 780 | 782 | 33,300 |
2019/12/09 | 804 | 804 | 787 | 792 | 25,700 |
2019/12/06 | 792 | 804 | 789 | 790 | 34,700 |
2019/12/05 | 795 | 799 | 786 | 790 | 17,200 |
2019/12/04 | 775 | 791 | 772 | 791 | 30,500 |
2019/12/03 | 791 | 791 | 777 | 779 | 40,700 |
2019/12/02 | 815 | 821 | 794 | 796 | 31,800 |
2019/11/29 | 807 | 818 | 802 | 813 | 42,800 |
2019/11/28 | 819 | 829 | 804 | 808 | 55,800 |
2019/11/27 | 842 | 842 | 817 | 821 | 71,600 |
2019/11/26 | 859 | 861 | 842 | 842 | 56,400 |
2019/11/25 | 852 | 860 | 841 | 858 | 92,200 |
2019/11/22 | 843 | 857 | 842 | 848 | 90,900 |
2019/11/21 | 837 | 840 | 822 | 837 | 67,400 |
2019/11/20 | 825 | 837 | 822 | 836 | 49,500 |
2019/11/19 | 834 | 847 | 816 | 825 | 81,600 |
2019/11/18 | 843 | 857 | 835 | 835 | 158,600 |
2019/11/15 | 780 | 848 | 779 | 843 | 440,400 |
2019/11/14 | 785 | 785 | 765 | 765 | 53,600 |
2019/11/13 | 785 | 787 | 780 | 782 | 27,100 |
2019/11/12 | 783 | 790 | 773 | 784 | 26,300 |
2019/11/11 | 749 | 786 | 749 | 786 | 48,300 |
2019/11/08 | 755 | 766 | 747 | 750 | 36,300 |
2019/11/07 | 756 | 763 | 752 | 763 | 28,100 |
2019/11/06 | 788 | 788 | 752 | 764 | 68,700 |
2019/11/05 | 780 | 790 | 777 | 784 | 29,400 |
2019/11/01 | 771 | 782 | 767 | 773 | 46,500 |
2019/10/31 | 785 | 785 | 776 | 785 | 22,000 |
2019/10/30 | 795 | 795 | 778 | 779 | 36,800 |
2019/10/29 | 800 | 806 | 794 | 797 | 26,100 |
2019/10/28 | 786 | 797 | 782 | 793 | 41,000 |
2019/10/25 | 791 | 803 | 784 | 786 | 31,000 |
2019/10/24 | 782 | 803 | 782 | 794 | 33,000 |
2019/10/23 | 780 | 788 | 775 | 781 | 12,200 |
2019/10/21 | 776 | 797 | 771 | 780 | 31,700 |
2019/10/18 | 787 | 795 | 784 | 784 | 22,300 |
2019/10/17 | 785 | 791 | 776 | 791 | 10,600 |
2019/10/16 | 803 | 811 | 785 | 785 | 38,800 |
2019/10/15 | 813 | 813 | 800 | 801 | 18,700 |
2019/10/11 | 806 | 806 | 795 | 800 | 29,700 |
2019/10/10 | 807 | 816 | 795 | 799 | 37,300 |
2019/10/09 | 808 | 815 | 805 | 806 | 18,100 |
2019/10/08 | 815 | 819 | 808 | 815 | 34,400 |
2019/10/07 | 815 | 825 | 806 | 815 | 42,600 |
2019/10/04 | 787 | 825 | 787 | 815 | 132,300 |
2019/10/03 | 782 | 791 | 776 | 787 | 36,300 |
2019/10/02 | 778 | 797 | 771 | 797 | 40,000 |
2019/10/01 | 784 | 806 | 777 | 777 | 44,700 |
2019/09/30 | 793 | 804 | 785 | 791 | 40,800 |
2019/09/27 | 797 | 815 | 794 | 799 | 62,100 |
2019/09/26 | 791 | 806 | 784 | 788 | 52,300 |
2019/09/25 | 781 | 788 | 773 | 782 | 34,400 |
2019/09/24 | 789 | 795 | 786 | 788 | 25,000 |
2019/09/20 | 792 | 805 | 785 | 795 | 28,200 |
2019/09/19 | 782 | 806 | 782 | 794 | 35,300 |
2019/09/18 | 795 | 795 | 776 | 782 | 54,100 |
2019/09/17 | 803 | 810 | 799 | 800 | 32,000 |
2019/09/13 | 811 | 816 | 798 | 814 | 71,800 |
2019/09/12 | 839 | 839 | 811 | 814 | 44,000 |
2019/09/11 | 827 | 840 | 822 | 826 | 52,100 |
2019/09/10 | 825 | 835 | 812 | 820 | 85,900 |
2019/09/09 | 831 | 833 | 812 | 815 | 73,800 |
2019/09/06 | 817 | 849 | 811 | 826 | 152,400 |
2019/09/05 | 810 | 826 | 806 | 809 | 124,000 |
2019/09/04 | 788 | 807 | 779 | 799 | 56,200 |
2019/09/03 | 777 | 794 | 768 | 790 | 75,000 |
2019/09/02 | 771 | 788 | 767 | 781 | 59,400 |
2019/08/30 | 760 | 773 | 760 | 767 | 80,800 |
2019/08/29 | 760 | 772 | 747 | 751 | 152,000 |
2019/08/28 | 752 | 768 | 752 | 755 | 77,400 |
2019/08/27 | 746 | 773 | 741 | 753 | 159,600 |
2019/08/26 | 729 | 748 | 729 | 741 | 106,700 |
2019/08/23 | 743 | 755 | 726 | 748 | 150,100 |
2019/08/22 | 734 | 763 | 734 | 743 | 155,300 |
2019/08/21 | 738 | 759 | 726 | 737 | 252,500 |
2019/08/20 | 693 | 752 | 692 | 730 | 355,600 |
2019/08/19 | 672 | 688 | 671 | 685 | 213,000 |
2019/08/16 | 685 | 697 | 643 | 677 | 535,100 |
2019/08/15 | 717 | 725 | 681 | 681 | 810,500 |
2019/08/14 | 830 | 859 | 817 | 831 | 205,600 |
2019/08/13 | 816 | 842 | 815 | 824 | 108,600 |
2019/08/09 | 830 | 842 | 820 | 824 | 69,400 |
2019/08/08 | 842 | 846 | 827 | 830 | 63,700 |
2019/08/07 | 836 | 844 | 825 | 843 | 60,500 |
2019/08/06 | 790 | 828 | 780 | 824 | 162,300 |
2019/08/05 | 861 | 861 | 806 | 831 | 329,200 |
2019/08/02 | 876 | 887 | 860 | 866 | 124,000 |
2019/08/01 | 885 | 898 | 880 | 885 | 80,600 |
2019/07/31 | 881 | 894 | 878 | 890 | 54,600 |
2019/07/30 | 890 | 902 | 880 | 880 | 112,300 |
2019/07/29 | 934 | 938 | 885 | 896 | 301,800 |
2019/07/26 | 933 | 938 | 920 | 938 | 84,300 |
2019/07/25 | 917 | 945 | 916 | 933 | 127,800 |
2019/07/24 | 925 | 925 | 907 | 918 | 74,000 |
2019/07/23 | 900 | 927 | 895 | 927 | 102,200 |
2019/07/22 | 905 | 906 | 885 | 900 | 56,200 |
2019/07/19 | 885 | 915 | 885 | 900 | 119,600 |
2019/07/18 | 882 | 897 | 876 | 889 | 80,700 |
2019/07/17 | 897 | 902 | 873 | 884 | 118,300 |
2019/07/16 | 912 | 924 | 893 | 897 | 150,800 |
2019/07/12 | 930 | 930 | 893 | 897 | 143,500 |
2019/07/11 | 933 | 933 | 913 | 925 | 99,600 |
2019/07/10 | 890 | 938 | 882 | 937 | 203,000 |
2019/07/09 | 905 | 906 | 882 | 894 | 170,700 |
2019/07/08 | 938 | 938 | 903 | 910 | 160,200 |
2019/07/05 | 945 | 952 | 909 | 933 | 294,100 |
2019/07/04 | 899 | 979 | 891 | 930 | 765,800 |
2019/07/03 | 927 | 928 | 875 | 882 | 194,200 |
2019/07/02 | 901 | 921 | 899 | 918 | 130,900 |
2019/07/01 | 886 | 900 | 880 | 893 | 89,700 |
2019/06/28 | 850 | 880 | 848 | 873 | 116,800 |
2019/06/27 | 860 | 860 | 846 | 858 | 56,700 |
2019/06/26 | 856 | 865 | 848 | 860 | 42,500 |
2019/06/25 | 880 | 890 | 857 | 858 | 54,600 |
2019/06/24 | 887 | 890 | 869 | 880 | 53,200 |
2019/06/21 | 905 | 908 | 886 | 887 | 54,800 |
2019/06/20 | 894 | 913 | 891 | 900 | 99,500 |
2019/06/19 | 892 | 898 | 875 | 898 | 79,300 |
2019/06/18 | 883 | 892 | 871 | 871 | 88,000 |
2019/06/17 | 904 | 908 | 885 | 890 | 86,100 |
2019/06/14 | 866 | 904 | 866 | 904 | 111,500 |
2019/06/13 | 879 | 881 | 860 | 860 | 89,900 |
2019/06/12 | 904 | 907 | 876 | 877 | 114,600 |
2019/06/11 | 888 | 909 | 881 | 905 | 101,300 |
2019/06/10 | 885 | 906 | 882 | 885 | 93,600 |
2019/06/07 | 871 | 881 | 860 | 877 | 74,400 |
2019/06/06 | 880 | 895 | 865 | 870 | 88,800 |
2019/06/05 | 876 | 889 | 867 | 880 | 108,600 |
2019/06/04 | 851 | 865 | 830 | 864 | 156,100 |
2019/06/03 | 902 | 907 | 850 | 851 | 231,000 |
2019/05/31 | 890 | 924 | 888 | 914 | 123,000 |
2019/05/30 | 906 | 921 | 889 | 899 | 142,600 |
2019/05/29 | 905 | 920 | 897 | 904 | 129,700 |
2019/05/28 | 913 | 933 | 904 | 920 | 133,600 |
2019/05/27 | 890 | 918 | 881 | 913 | 199,100 |
2019/05/24 | 863 | 885 | 853 | 883 | 364,700 |
2019/05/23 | 916 | 917 | 878 | 893 | 305,400 |
2019/05/22 | 912 | 947 | 900 | 922 | 529,600 |
2019/05/21 | 974 | 981 | 904 | 906 | 720,600 |
2019/05/20 | 1,082 | 1,082 | 966 | 974 | 960,900 |
2019/05/17 | 1,130 | 1,166 | 1,054 | 1,072 | 1,346,100 |
2019/05/16 | 1,051 | 1,132 | 1,022 | 1,132 | 2,401,800 |
2019/05/15 | 1,002 | 1,005 | 971 | 982 | 309,200 |
2019/05/14 | 968 | 990 | 938 | 983 | 292,000 |
2019/05/13 | 1,031 | 1,041 | 1,001 | 1,001 | 241,600 |
2019/05/10 | 1,019 | 1,048 | 1,011 | 1,037 | 208,400 |
2019/05/09 | 1,026 | 1,026 | 999 | 1,020 | 299,100 |
2019/05/08 | 1,045 | 1,046 | 1,015 | 1,031 | 256,500 |
2019/05/07 | 1,031 | 1,079 | 1,030 | 1,061 | 196,800 |
2019/04/26 | 1,061 | 1,061 | 1,012 | 1,031 | 235,100 |
2019/04/25 | 1,046 | 1,072 | 1,044 | 1,056 | 123,900 |
2019/04/24 | 1,034 | 1,055 | 1,030 | 1,043 | 98,700 |
2019/04/23 | 1,046 | 1,046 | 1,028 | 1,032 | 98,500 |
2019/04/22 | 1,052 | 1,077 | 1,045 | 1,045 | 135,100 |
2019/04/19 | 1,027 | 1,048 | 1,021 | 1,046 | 85,700 |
2019/04/18 | 1,060 | 1,061 | 1,020 | 1,025 | 162,300 |
2019/04/17 | 1,040 | 1,073 | 1,031 | 1,061 | 149,100 |
2019/04/16 | 1,069 | 1,076 | 1,036 | 1,040 | 118,600 |
2019/04/15 | 1,053 | 1,089 | 1,041 | 1,070 | 222,000 |
2019/04/12 | 1,046 | 1,051 | 1,033 | 1,043 | 89,900 |
2019/04/11 | 1,063 | 1,064 | 1,036 | 1,039 | 100,800 |
2019/04/10 | 1,036 | 1,064 | 1,036 | 1,063 | 82,800 |
2019/04/09 | 1,052 | 1,062 | 1,024 | 1,057 | 148,400 |
2019/04/08 | 1,059 | 1,091 | 1,048 | 1,060 | 189,400 |
2019/04/05 | 1,042 | 1,063 | 1,036 | 1,052 | 78,300 |
2019/04/04 | 1,050 | 1,059 | 1,034 | 1,058 | 82,600 |
2019/04/03 | 1,020 | 1,058 | 1,009 | 1,052 | 126,300 |
2019/04/02 | 1,065 | 1,072 | 1,010 | 1,015 | 217,800 |
2019/04/01 | 1,099 | 1,099 | 1,051 | 1,055 | 174,100 |
2019/03/29 | 1,073 | 1,086 | 1,058 | 1,072 | 145,800 |
2019/03/28 | 1,073 | 1,090 | 1,046 | 1,056 | 176,900 |
2019/03/27 | 1,046 | 1,088 | 1,045 | 1,077 | 177,200 |
2019/03/26 | 1,045 | 1,048 | 1,027 | 1,030 | 121,900 |
2019/03/25 | 1,017 | 1,059 | 1,007 | 1,033 | 178,900 |
2019/03/22 | 1,061 | 1,070 | 1,026 | 1,034 | 167,800 |
2019/03/20 | 1,108 | 1,116 | 1,066 | 1,071 | 279,300 |
2019/03/19 | 1,095 | 1,108 | 1,063 | 1,083 | 191,900 |
2019/03/18 | 1,030 | 1,091 | 1,025 | 1,084 | 320,400 |
2019/03/15 | 1,026 | 1,046 | 1,006 | 1,014 | 132,400 |
2019/03/14 | 1,033 | 1,040 | 1,008 | 1,034 | 124,100 |
2019/03/13 | 1,045 | 1,059 | 1,014 | 1,019 | 176,500 |
2019/03/12 | 1,051 | 1,082 | 1,046 | 1,052 | 158,400 |
2019/03/11 | 1,033 | 1,070 | 1,015 | 1,043 | 269,900 |
2019/03/08 | 994 | 1,033 | 989 | 1,032 | 341,100 |
2019/03/07 | 1,050 | 1,055 | 1,008 | 1,011 | 405,900 |
2019/03/06 | 1,073 | 1,082 | 1,046 | 1,062 | 314,100 |
2019/03/05 | 1,089 | 1,135 | 1,076 | 1,091 | 683,700 |
2019/03/04 | 1,114 | 1,118 | 1,058 | 1,064 | 330,700 |
2019/03/01 | 1,100 | 1,114 | 1,066 | 1,109 | 489,900 |
2019/02/28 | 1,084 | 1,109 | 1,058 | 1,073 | 319,300 |
2019/02/27 | 1,130 | 1,131 | 1,070 | 1,091 | 767,200 |
2019/02/26 | 1,223 | 1,230 | 1,145 | 1,155 | 500,700 |
2019/02/25 | 1,180 | 1,199 | 1,158 | 1,199 | 355,900 |
2019/02/22 | 1,202 | 1,203 | 1,155 | 1,167 | 715,000 |
2019/02/21 | 1,220 | 1,270 | 1,180 | 1,192 | 1,029,800 |
2019/02/20 | 1,278 | 1,293 | 1,212 | 1,227 | 918,100 |
2019/02/19 | 1,282 | 1,326 | 1,234 | 1,271 | 2,024,400 |
2019/02/18 | 1,753 | 1,780 | 1,335 | 1,335 | 3,884,300 |
2019/02/15 | 1,518 | 1,735 | 1,492 | 1,735 | 1,474,500 |
2019/02/14 | 1,519 | 1,548 | 1,417 | 1,435 | 365,100 |
2019/02/13 | 1,489 | 1,577 | 1,480 | 1,534 | 236,800 |
2019/02/12 | 1,497 | 1,530 | 1,469 | 1,490 | 152,800 |
2019/02/08 | 1,510 | 1,570 | 1,491 | 1,505 | 208,900 |
2019/02/07 | 1,455 | 1,547 | 1,436 | 1,539 | 207,300 |
2019/02/06 | 1,495 | 1,500 | 1,440 | 1,462 | 85,100 |
2019/02/05 | 1,500 | 1,503 | 1,447 | 1,482 | 177,500 |
2019/02/04 | 1,508 | 1,552 | 1,492 | 1,501 | 179,100 |
2019/02/01 | 1,514 | 1,542 | 1,422 | 1,507 | 287,300 |
2019/01/31 | 1,481 | 1,535 | 1,452 | 1,504 | 199,000 |
2019/01/30 | 1,613 | 1,613 | 1,446 | 1,452 | 546,600 |
2019/01/29 | 1,541 | 1,628 | 1,506 | 1,628 | 370,000 |
2019/01/28 | 1,575 | 1,635 | 1,535 | 1,543 | 568,700 |
2019/01/25 | 1,400 | 1,534 | 1,383 | 1,530 | 396,800 |
2019/01/24 | 1,373 | 1,398 | 1,347 | 1,394 | 139,900 |
2019/01/23 | 1,344 | 1,387 | 1,333 | 1,365 | 129,200 |
2019/01/22 | 1,391 | 1,419 | 1,300 | 1,353 | 265,900 |
2019/01/21 | 1,415 | 1,424 | 1,375 | 1,386 | 187,600 |
2019/01/18 | 1,415 | 1,430 | 1,361 | 1,410 | 111,700 |
2019/01/17 | 1,430 | 1,441 | 1,386 | 1,418 | 189,600 |
2019/01/16 | 1,413 | 1,448 | 1,391 | 1,431 | 130,700 |
2019/01/15 | 1,365 | 1,415 | 1,335 | 1,404 | 119,300 |
2019/01/11 | 1,339 | 1,391 | 1,320 | 1,380 | 127,700 |
2019/01/10 | 1,323 | 1,344 | 1,286 | 1,329 | 140,200 |
2019/01/09 | 1,333 | 1,375 | 1,306 | 1,336 | 171,700 |
2019/01/08 | 1,370 | 1,399 | 1,318 | 1,339 | 278,000 |
2019/01/07 | 1,270 | 1,378 | 1,250 | 1,377 | 336,700 |
2019/01/04 | 1,168 | 1,235 | 1,146 | 1,234 | 267,400 |