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
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

このページの先頭へ