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 |