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
2021/12/30 529 539 520 539 71,300
2021/12/29 516 538 515 537 72,800
2021/12/28 524 526 503 521 156,500
2021/12/27 550 550 520 521 99,700
2021/12/24 548 563 548 552 93,600
2021/12/23 546 556 538 539 95,800
2021/12/22 532 548 531 545 86,000
2021/12/21 530 537 521 532 121,700
2021/12/20 540 540 519 523 106,900
2021/12/17 555 557 541 546 126,500
2021/12/16 561 565 555 562 90,800
2021/12/15 536 554 536 552 82,700
2021/12/14 555 556 535 536 149,500
2021/12/13 584 586 557 559 78,200
2021/12/10 590 593 574 574 76,000
2021/12/09 602 614 591 595 81,500
2021/12/08 603 610 596 603 53,400
2021/12/07 569 594 569 594 104,800
2021/12/06 574 579 556 559 76,500
2021/12/03 565 583 556 583 69,700
2021/12/02 580 583 555 555 73,700
2021/12/01 562 592 558 581 108,100
2021/11/30 581 607 564 565 160,600
2021/11/29 610 619 579 581 123,800
2021/11/26 609 613 596 604 100,600
2021/11/25 624 627 596 599 136,900
2021/11/24 629 633 604 618 172,600
2021/11/22 629 641 610 636 146,600
2021/11/19 669 669 635 639 89,400
2021/11/18 670 687 652 666 150,600
2021/11/17 656 673 651 664 117,700
2021/11/16 602 677 601 666 333,700
2021/11/15 560 632 560 618 822,700
2021/11/12 702 721 692 710 110,000
2021/11/11 695 713 689 704 80,200
2021/11/10 698 709 694 697 57,800
2021/11/09 702 714 694 697 136,100
2021/11/08 755 757 707 709 243,800
2021/11/05 742 755 734 755 51,800
2021/11/04 744 752 736 741 53,700
2021/11/02 755 765 731 742 80,800
2021/11/01 742 763 741 756 75,100
2021/10/29 737 742 726 735 79,700
2021/10/28 745 749 734 744 85,800
2021/10/27 756 760 747 749 57,700
2021/10/26 752 762 747 760 77,100
2021/10/25 767 767 750 750 77,900
2021/10/22 767 776 758 772 38,100
2021/10/21 781 786 769 769 42,600
2021/10/20 796 805 784 789 53,500
2021/10/19 768 789 767 783 75,500
2021/10/18 775 789 763 775 46,900
2021/10/15 770 780 763 775 58,900
2021/10/14 773 787 766 768 62,000
2021/10/13 795 795 772 773 116,900
2021/10/12 793 828 793 800 251,700
2021/10/11 762 785 755 785 126,100
2021/10/08 752 772 751 765 65,100
2021/10/07 748 764 740 743 99,800
2021/10/06 759 769 731 744 157,100
2021/10/05 770 776 750 761 211,300
2021/10/04 803 806 781 781 125,000
2021/10/01 803 806 788 802 110,300
2021/09/30 816 821 800 806 98,100
2021/09/29 818 822 807 812 87,100
2021/09/28 841 841 821 825 154,000
2021/09/27 841 856 830 830 87,500
2021/09/24 830 844 828 831 78,600
2021/09/22 821 833 812 812 52,700
2021/09/21 810 837 810 830 59,400
2021/09/17 806 839 803 839 60,700
2021/09/16 847 848 807 808 121,500
2021/09/15 857 858 836 840 134,200
2021/09/14 869 874 847 870 103,100
2021/09/13 846 880 846 867 109,700
2021/09/10 845 863 837 861 82,000
2021/09/09 841 848 826 839 90,800
2021/09/08 853 853 834 840 84,400
2021/09/07 853 871 845 852 45,700
2021/09/06 861 861 837 848 92,700
2021/09/03 851 871 843 853 81,400
2021/09/02 895 899 851 854 121,300
2021/09/01 904 906 881 885 148,800
2021/08/31 871 906 871 901 84,800
2021/08/30 876 891 862 873 103,600
2021/08/27 867 867 841 865 135,700
2021/08/26 831 870 831 867 180,000
2021/08/25 809 844 808 827 181,100
2021/08/24 796 806 783 797 214,900
2021/08/23 770 807 770 797 138,300
2021/08/20 775 787 760 765 163,800
2021/08/19 770 818 768 774 334,200
2021/08/18 781 791 750 785 475,900
2021/08/17 762 796 760 792 1,028,900
2021/08/16 837 837 837 837 23,100
2021/08/13 1,146 1,149 1,111 1,137 214,400
2021/08/12 1,207 1,215 1,169 1,174 137,300
2021/08/11 1,196 1,231 1,191 1,215 83,100
2021/08/10 1,163 1,193 1,156 1,193 54,500
2021/08/06 1,146 1,184 1,144 1,167 55,200
2021/08/05 1,150 1,187 1,139 1,171 71,700
2021/08/04 1,204 1,211 1,153 1,153 126,700
2021/08/03 1,212 1,234 1,194 1,207 49,500
2021/08/02 1,240 1,240 1,212 1,231 39,700
2021/07/30 1,239 1,239 1,198 1,219 91,000
2021/07/29 1,221 1,255 1,219 1,247 47,800
2021/07/28 1,267 1,271 1,217 1,220 88,600
2021/07/27 1,275 1,284 1,265 1,274 53,500
2021/07/26 1,293 1,306 1,282 1,282 38,100
2021/07/21 1,298 1,308 1,269 1,270 55,400
2021/07/20 1,280 1,304 1,265 1,268 85,000
2021/07/19 1,312 1,322 1,278 1,290 106,700
2021/07/16 1,303 1,334 1,294 1,334 69,300
2021/07/15 1,358 1,358 1,330 1,333 51,800
2021/07/14 1,359 1,366 1,331 1,346 50,300
2021/07/13 1,380 1,386 1,354 1,368 79,000
2021/07/12 1,390 1,394 1,360 1,368 84,600
2021/07/09 1,297 1,377 1,291 1,373 141,400
2021/07/08 1,372 1,382 1,307 1,320 142,100
2021/07/07 1,348 1,390 1,340 1,379 108,700
2021/07/06 1,340 1,359 1,339 1,348 68,900
2021/07/05 1,330 1,364 1,330 1,335 129,700
2021/07/02 1,298 1,338 1,296 1,320 94,700
2021/07/01 1,330 1,330 1,295 1,296 90,300
2021/06/30 1,317 1,337 1,295 1,330 87,600
2021/06/29 1,333 1,351 1,303 1,313 92,600
2021/06/28 1,288 1,331 1,288 1,326 117,400
2021/06/25 1,297 1,297 1,282 1,289 55,700
2021/06/24 1,282 1,299 1,274 1,289 54,600
2021/06/23 1,287 1,300 1,276 1,290 91,200
2021/06/22 1,256 1,284 1,242 1,284 72,100
2021/06/21 1,232 1,251 1,225 1,233 112,400
2021/06/18 1,298 1,326 1,265 1,268 123,100
2021/06/17 1,310 1,318 1,271 1,300 202,100
2021/06/16 1,326 1,345 1,306 1,320 156,600
2021/06/15 1,328 1,365 1,308 1,318 201,600
2021/06/14 1,340 1,351 1,306 1,314 230,500
2021/06/11 1,382 1,404 1,301 1,316 525,700
2021/06/10 1,298 1,377 1,297 1,347 392,600
2021/06/09 1,274 1,318 1,261 1,293 208,500
2021/06/08 1,241 1,278 1,241 1,265 150,300
2021/06/07 1,220 1,255 1,220 1,246 149,200
2021/06/04 1,197 1,246 1,193 1,218 194,700
2021/06/03 1,199 1,210 1,162 1,200 225,100
2021/06/02 1,202 1,215 1,191 1,193 119,100
2021/06/01 1,225 1,242 1,195 1,207 155,500
2021/05/31 1,219 1,233 1,208 1,217 117,500
2021/05/28 1,246 1,253 1,222 1,227 90,400
2021/05/27 1,220 1,258 1,203 1,240 183,700
2021/05/26 1,213 1,231 1,202 1,212 211,900
2021/05/25 1,240 1,243 1,201 1,218 252,500
2021/05/24 1,245 1,251 1,213 1,227 262,400
2021/05/21 1,234 1,294 1,225 1,261 358,400
2021/05/20 1,240 1,257 1,208 1,237 462,900
2021/05/19 1,281 1,297 1,220 1,240 697,900
2021/05/18 1,238 1,344 1,230 1,316 550,600
2021/05/17 1,194 1,235 1,184 1,208 871,400
2021/05/14 1,587 1,612 1,561 1,584 178,800
2021/05/13 1,565 1,594 1,535 1,547 116,600
2021/05/12 1,640 1,658 1,559 1,605 144,900
2021/05/11 1,679 1,700 1,631 1,631 107,700
2021/05/10 1,713 1,713 1,682 1,691 80,500
2021/05/07 1,660 1,715 1,660 1,715 67,300
2021/05/06 1,710 1,710 1,645 1,663 132,600
2021/04/30 1,740 1,740 1,701 1,711 96,000
2021/04/28 1,730 1,744 1,706 1,743 84,200
2021/04/27 1,773 1,776 1,731 1,752 104,100
2021/04/26 1,763 1,784 1,726 1,780 82,100
2021/04/23 1,727 1,780 1,718 1,730 93,200
2021/04/22 1,725 1,755 1,718 1,734 134,400
2021/04/21 1,727 1,750 1,685 1,691 202,600
2021/04/20 1,816 1,820 1,766 1,767 205,100
2021/04/19 1,802 1,852 1,793 1,845 117,200
2021/04/16 1,782 1,831 1,782 1,810 68,700
2021/04/15 1,800 1,811 1,787 1,792 82,500
2021/04/14 1,819 1,843 1,797 1,801 80,500
2021/04/13 1,800 1,827 1,796 1,813 71,700
2021/04/12 1,865 1,870 1,802 1,808 116,400
2021/04/09 1,845 1,864 1,831 1,864 123,600
2021/04/08 1,822 1,843 1,777 1,843 127,200
2021/04/07 1,815 1,856 1,807 1,810 100,600
2021/04/06 1,895 1,908 1,807 1,821 248,400
2021/04/05 1,821 1,893 1,821 1,892 182,100
2021/04/02 1,874 1,879 1,798 1,815 222,300
2021/04/01 1,870 1,885 1,827 1,845 253,900
2021/03/31 1,785 1,837 1,755 1,834 176,200
2021/03/30 1,726 1,790 1,712 1,785 127,800
2021/03/29 1,789 1,805 1,723 1,736 193,000
2021/03/26 1,697 1,750 1,665 1,749 166,100
2021/03/25 1,684 1,699 1,617 1,657 244,900
2021/03/24 1,683 1,736 1,681 1,713 183,200
2021/03/23 1,782 1,834 1,720 1,723 269,900
2021/03/22 1,770 1,800 1,747 1,777 170,500
2021/03/19 1,786 1,822 1,772 1,783 279,100
2021/03/18 1,880 1,910 1,826 1,830 357,800
2021/03/17 1,824 1,874 1,823 1,858 221,500
2021/03/16 1,798 1,826 1,770 1,814 207,700
2021/03/15 1,820 1,865 1,789 1,808 435,300
2021/03/12 1,726 1,768 1,681 1,763 244,400
2021/03/11 1,666 1,705 1,616 1,703 205,900
2021/03/10 1,689 1,728 1,651 1,671 186,800
2021/03/09 1,602 1,689 1,585 1,644 316,200
2021/03/08 1,715 1,743 1,627 1,632 245,100
2021/03/05 1,702 1,713 1,613 1,709 394,600
2021/03/04 1,738 1,763 1,681 1,724 296,000
2021/03/03 1,813 1,856 1,775 1,787 164,000
2021/03/02 1,867 1,894 1,806 1,827 182,900
2021/03/01 1,845 1,876 1,787 1,827 195,200
2021/02/26 1,804 1,860 1,768 1,810 372,300
2021/02/25 1,867 1,899 1,840 1,850 272,200
2021/02/24 1,911 1,914 1,820 1,820 376,900
2021/02/22 1,994 1,998 1,899 1,927 356,300
2021/02/19 2,065 2,075 1,905 1,978 640,500
2021/02/18 2,131 2,131 2,010 2,037 506,200
2021/02/17 2,109 2,245 2,053 2,145 530,300
2021/02/16 2,190 2,268 2,083 2,114 949,900
2021/02/15 2,211 2,300 2,023 2,076 1,398,200
2021/02/12 2,464 2,538 2,438 2,491 496,600
2021/02/10 2,479 2,505 2,424 2,496 312,600
2021/02/09 2,385 2,470 2,301 2,441 331,900
2021/02/08 2,334 2,354 2,240 2,341 263,800
2021/02/05 2,438 2,460 2,303 2,345 408,500
2021/02/04 2,412 2,560 2,352 2,390 759,600
2021/02/03 2,255 2,421 2,221 2,410 717,500
2021/02/02 2,210 2,275 2,145 2,275 423,800
2021/02/01 2,215 2,230 2,122 2,205 407,000
2021/01/29 2,326 2,406 2,201 2,239 680,500
2021/01/28 2,370 2,435 2,261 2,267 550,500
2021/01/27 2,720 2,720 2,386 2,419 836,100
2021/01/26 2,824 2,825 2,705 2,730 374,000
2021/01/25 2,804 2,830 2,704 2,794 436,900
2021/01/22 2,695 2,804 2,651 2,795 514,700
2021/01/21 2,569 2,693 2,558 2,674 641,100
2021/01/20 2,499 2,577 2,472 2,489 475,200
2021/01/19 2,466 2,518 2,402 2,472 509,300
2021/01/18 2,303 2,459 2,253 2,452 566,800
2021/01/15 2,210 2,298 2,199 2,253 249,400
2021/01/14 2,405 2,465 2,172 2,207 687,200
2021/01/13 2,384 2,395 2,281 2,344 501,100
2021/01/12 2,178 2,384 2,169 2,373 604,800
2021/01/08 2,185 2,260 2,181 2,194 388,900
2021/01/07 2,178 2,209 2,097 2,143 388,500
2021/01/06 2,150 2,235 2,126 2,156 583,800
2021/01/05 2,067 2,069 1,992 2,041 364,200
2021/01/04 1,975 2,111 1,963 2,094 617,700

このページの先頭へ