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
2020/12/30 1,928 1,929 1,853 1,903 243,400
2020/12/29 1,902 1,978 1,893 1,927 328,000
2020/12/28 1,782 1,960 1,779 1,951 461,900
2020/12/25 1,804 1,840 1,766 1,794 220,400
2020/12/24 1,725 1,804 1,711 1,802 228,300
2020/12/23 1,674 1,739 1,667 1,710 211,600
2020/12/22 1,712 1,775 1,634 1,648 440,000
2020/12/21 1,853 1,857 1,723 1,746 479,500
2020/12/18 1,881 1,899 1,846 1,871 265,900
2020/12/17 1,893 1,910 1,832 1,903 365,300
2020/12/16 1,814 1,899 1,783 1,893 554,900
2020/12/15 1,800 1,839 1,713 1,762 409,200
2020/12/14 1,767 1,805 1,707 1,779 421,600
2020/12/11 1,675 1,760 1,646 1,727 465,400
2020/12/10 1,642 1,709 1,616 1,620 338,000
2020/12/09 1,717 1,726 1,648 1,672 368,200
2020/12/08 1,735 1,811 1,717 1,748 375,100
2020/12/07 1,962 1,968 1,736 1,744 702,600
2020/12/04 2,137 2,137 1,925 1,962 546,500
2020/12/03 2,270 2,270 2,125 2,139 352,900
2020/12/02 2,297 2,329 2,222 2,275 542,400
2020/12/01 2,151 2,285 2,087 2,275 509,900
2020/11/30 2,065 2,147 2,051 2,140 363,500
2020/11/27 2,026 2,069 2,002 2,020 314,400
2020/11/26 2,160 2,160 2,040 2,050 391,100
2020/11/25 2,188 2,199 2,092 2,146 365,900
2020/11/24 2,137 2,187 2,087 2,178 380,100
2020/11/20 2,104 2,135 2,045 2,119 417,500
2020/11/19 2,081 2,122 2,001 2,112 621,000
2020/11/18 1,950 2,110 1,945 2,076 1,045,000
2020/11/17 1,821 2,008 1,782 1,910 1,466,500
2020/11/16 1,940 1,940 1,781 1,851 1,542,200
2020/11/13 1,500 1,546 1,457 1,540 476,100
2020/11/12 1,500 1,502 1,435 1,489 207,200
2020/11/11 1,424 1,481 1,398 1,470 116,300
2020/11/10 1,510 1,535 1,441 1,454 235,700
2020/11/09 1,548 1,586 1,538 1,550 150,000
2020/11/06 1,523 1,547 1,484 1,511 158,200
2020/11/05 1,508 1,526 1,469 1,500 171,300
2020/11/04 1,440 1,488 1,419 1,470 194,700
2020/11/02 1,396 1,450 1,394 1,420 206,900
2020/10/30 1,498 1,528 1,417 1,426 147,900
2020/10/29 1,470 1,515 1,445 1,498 159,700
2020/10/28 1,457 1,512 1,448 1,492 243,500
2020/10/27 1,378 1,473 1,360 1,437 263,600
2020/10/26 1,465 1,508 1,411 1,424 249,000
2020/10/23 1,600 1,600 1,448 1,480 447,000
2020/10/22 1,690 1,716 1,599 1,621 398,500
2020/10/21 1,638 1,741 1,634 1,690 352,500
2020/10/20 1,571 1,637 1,571 1,617 182,700
2020/10/19 1,618 1,627 1,532 1,613 259,800
2020/10/16 1,730 1,733 1,545 1,582 651,300
2020/10/15 1,729 1,778 1,676 1,752 268,000
2020/10/14 1,700 1,726 1,684 1,712 126,100
2020/10/13 1,762 1,764 1,678 1,700 184,100
2020/10/12 1,756 1,806 1,719 1,740 197,400
2020/10/09 1,713 1,774 1,662 1,741 509,800
2020/10/08 1,590 1,760 1,561 1,743 744,600
2020/10/07 1,487 1,596 1,466 1,587 250,600
2020/10/06 1,528 1,536 1,470 1,500 150,900
2020/10/05 1,516 1,543 1,484 1,505 222,900
2020/10/02 1,517 1,609 1,503 1,524 357,300
2020/09/30 1,481 1,518 1,459 1,484 121,600
2020/09/29 1,442 1,522 1,440 1,478 175,800
2020/09/28 1,482 1,482 1,425 1,442 183,700
2020/09/25 1,481 1,490 1,465 1,474 134,000
2020/09/24 1,519 1,543 1,459 1,463 318,300
2020/09/23 1,513 1,590 1,513 1,545 289,000
2020/09/18 1,475 1,568 1,475 1,512 428,000
2020/09/17 1,479 1,489 1,444 1,476 185,200
2020/09/16 1,479 1,508 1,451 1,468 412,300
2020/09/15 1,322 1,459 1,308 1,458 651,900
2020/09/14 1,292 1,328 1,280 1,305 161,200
2020/09/11 1,416 1,416 1,285 1,292 398,200
2020/09/10 1,384 1,405 1,346 1,392 257,700
2020/09/09 1,298 1,424 1,290 1,340 743,600
2020/09/08 1,329 1,338 1,273 1,302 479,700
2020/09/07 1,246 1,310 1,223 1,299 335,300
2020/09/04 1,221 1,270 1,214 1,246 115,200
2020/09/03 1,285 1,286 1,238 1,262 118,900
2020/09/02 1,289 1,312 1,256 1,281 220,200
2020/09/01 1,189 1,275 1,184 1,267 212,800
2020/08/31 1,198 1,219 1,169 1,178 185,800
2020/08/28 1,196 1,237 1,139 1,178 328,600
2020/08/27 1,259 1,259 1,179 1,197 300,400
2020/08/26 1,277 1,288 1,218 1,268 247,000
2020/08/25 1,327 1,373 1,278 1,278 512,000
2020/08/24 1,280 1,327 1,277 1,316 433,800
2020/08/21 1,285 1,305 1,261 1,279 272,800
2020/08/20 1,265 1,294 1,236 1,275 291,400
2020/08/19 1,210 1,300 1,190 1,275 487,200
2020/08/18 1,179 1,210 1,162 1,204 315,500
2020/08/17 1,129 1,210 1,110 1,203 772,500
2020/08/14 1,075 1,115 1,052 1,099 193,900
2020/08/13 1,048 1,075 1,031 1,070 108,900
2020/08/12 1,072 1,076 1,021 1,038 119,200
2020/08/11 1,060 1,122 1,057 1,062 216,700
2020/08/07 1,028 1,047 1,011 1,043 106,700
2020/08/06 1,012 1,037 997 1,020 94,600
2020/08/05 1,000 1,017 988 1,010 117,600
2020/08/04 952 990 952 988 81,700
2020/08/03 950 972 949 954 38,500
2020/07/31 983 998 915 940 131,900
2020/07/30 974 992 965 988 69,900
2020/07/29 970 983 950 960 87,100
2020/07/28 938 974 938 965 98,900
2020/07/27 920 970 915 936 150,600
2020/07/22 930 930 907 917 41,700
2020/07/21 920 958 915 927 109,800
2020/07/20 885 915 858 915 148,800
2020/07/17 909 910 882 889 46,800
2020/07/16 903 919 886 887 53,000
2020/07/15 872 903 872 900 50,700
2020/07/14 880 880 856 872 62,200
2020/07/13 850 895 845 890 63,600
2020/07/10 868 882 846 851 45,500
2020/07/09 902 906 866 867 94,100
2020/07/08 910 914 888 902 60,800
2020/07/07 895 916 892 909 117,300
2020/07/06 889 891 871 885 72,100
2020/07/03 857 915 855 884 194,600
2020/07/02 919 925 842 850 184,900
2020/07/01 970 985 932 946 82,800
2020/06/30 981 998 940 962 105,700
2020/06/29 973 998 956 966 83,600
2020/06/26 1,005 1,006 957 988 128,000
2020/06/25 1,014 1,014 983 996 139,900
2020/06/24 1,027 1,044 1,010 1,032 177,700
2020/06/23 1,030 1,066 1,020 1,033 224,100
2020/06/22 960 1,060 960 1,033 579,100
2020/06/19 902 948 896 945 164,500
2020/06/18 900 900 873 896 59,200
2020/06/17 929 929 889 893 126,000
2020/06/16 911 923 898 909 86,300
2020/06/15 895 921 862 866 108,200
2020/06/12 833 918 832 895 198,400
2020/06/11 947 953 904 908 170,800
2020/06/10 927 964 913 958 181,700
2020/06/09 940 952 895 942 252,200
2020/06/08 919 958 883 945 505,600
2020/06/05 806 895 798 874 417,900
2020/06/04 791 824 782 800 220,500
2020/06/03 790 790 766 786 73,900
2020/06/02 772 795 772 785 97,600
2020/06/01 764 777 758 763 61,300
2020/05/29 746 774 742 769 78,800
2020/05/28 756 766 735 751 65,300
2020/05/27 735 762 730 758 71,700
2020/05/26 767 774 727 740 117,900
2020/05/25 729 763 723 759 101,300
2020/05/22 707 728 703 718 92,200
2020/05/21 698 715 694 697 109,400
2020/05/20 677 696 666 690 65,300
2020/05/19 699 703 666 677 150,100
2020/05/18 710 721 675 699 269,500
2020/05/15 787 803 768 800 81,900
2020/05/14 800 819 767 779 129,300
2020/05/13 785 815 755 810 125,800
2020/05/12 776 794 773 785 80,700
2020/05/11 757 787 757 786 122,500
2020/05/08 752 761 726 760 101,300
2020/05/07 740 766 736 761 131,400
2020/05/01 711 739 702 737 92,700
2020/04/30 740 756 726 741 178,400
2020/04/28 714 729 703 727 158,700
2020/04/27 683 716 670 716 188,100
2020/04/24 684 684 659 682 128,800
2020/04/23 672 695 672 684 132,800
2020/04/22 666 678 631 662 280,500
2020/04/21 822 839 646 676 1,259,900
2020/04/20 717 792 711 792 783,300
2020/04/17 695 711 667 692 262,700
2020/04/16 648 681 635 678 98,900
2020/04/15 625 664 616 638 180,600
2020/04/14 594 627 588 625 129,400
2020/04/13 600 610 583 587 59,900
2020/04/10 604 620 584 594 91,200
2020/04/09 598 615 587 603 132,700
2020/04/08 580 597 551 594 188,000
2020/04/07 536 575 536 570 193,500
2020/04/06 520 530 505 527 195,700
2020/04/03 552 552 510 515 150,900
2020/04/02 539 558 527 542 137,000
2020/04/01 556 557 526 529 176,200
2020/03/31 556 601 556 566 125,900
2020/03/30 560 582 547 558 162,900
2020/03/27 648 662 566 577 467,900
2020/03/26 700 734 606 638 491,500
2020/03/25 671 730 652 727 414,400
2020/03/24 604 660 604 650 223,400
2020/03/23 553 588 540 574 132,000
2020/03/19 552 566 534 551 119,000
2020/03/18 580 606 542 542 129,500
2020/03/17 511 569 511 569 171,700
2020/03/16 525 564 505 541 103,800
2020/03/13 516 550 497 524 274,400
2020/03/12 576 607 564 566 388,800
2020/03/11 639 661 588 601 296,400
2020/03/10 613 640 556 640 290,900
2020/03/09 661 665 589 608 417,200
2020/03/06 733 735 686 705 353,500
2020/03/05 770 777 722 756 355,800
2020/03/04 704 777 691 765 352,200
2020/03/03 801 816 705 714 614,400
2020/03/02 715 824 711 793 365,200
2020/02/28 773 783 700 700 586,900
2020/02/27 842 877 800 817 569,400
2020/02/26 804 857 788 849 773,000
2020/02/25 753 834 750 807 1,247,100
2020/02/21 773 773 758 773 585,700
2020/02/20 688 688 666 673 40,200
2020/02/19 663 679 663 678 50,200
2020/02/18 661 675 660 660 63,700
2020/02/17 671 677 656 657 107,900
2020/02/14 701 705 688 691 48,800
2020/02/13 704 714 702 707 41,800
2020/02/12 695 705 695 700 22,500
2020/02/10 696 700 691 694 16,300
2020/02/07 702 702 690 697 25,100
2020/02/06 709 709 700 702 16,500
2020/02/05 706 719 700 702 30,500
2020/02/04 690 712 680 705 46,800
2020/02/03 676 690 672 688 45,800
2020/01/31 676 692 673 692 23,400
2020/01/30 691 694 669 672 65,000
2020/01/29 700 705 685 690 52,200
2020/01/28 692 701 684 699 47,900
2020/01/27 719 722 693 698 63,100
2020/01/24 728 728 719 723 32,800
2020/01/23 739 739 727 728 28,800
2020/01/22 745 748 736 737 28,600
2020/01/21 734 747 731 747 25,100
2020/01/20 748 750 733 734 56,800
2020/01/17 765 765 743 750 57,000
2020/01/16 768 768 752 761 17,600
2020/01/15 769 774 760 768 28,000
2020/01/14 765 773 752 769 43,800
2020/01/10 752 759 749 759 19,100
2020/01/09 743 753 737 753 27,100
2020/01/08 750 750 720 733 63,800
2020/01/07 737 755 736 748 42,200
2020/01/06 740 740 725 731 40,800

このページの先頭へ