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 |