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
2022/12/30 366 374 360 367 21,300
2022/12/29 353 371 353 366 35,400
2022/12/28 371 371 358 358 35,800
2022/12/27 365 376 362 373 66,600
2022/12/26 355 369 352 363 74,500
2022/12/23 374 374 351 351 61,800
2022/12/22 376 387 375 377 90,400
2022/12/21 373 386 373 375 34,900
2022/12/20 392 392 365 380 70,300
2022/12/19 386 395 386 391 28,400
2022/12/16 400 401 391 394 19,500
2022/12/15 401 409 395 400 65,600
2022/12/14 385 395 385 395 41,400
2022/12/13 394 394 388 389 9,400
2022/12/12 390 395 389 390 19,400
2022/12/09 389 395 387 392 17,300
2022/12/08 388 391 385 388 18,500
2022/12/07 386 398 380 395 39,900
2022/12/06 391 393 380 382 29,800
2022/12/05 400 400 390 391 29,100
2022/12/02 406 406 394 401 40,700
2022/12/01 410 411 405 406 41,000
2022/11/30 419 419 405 405 95,400
2022/11/29 386 424 386 414 345,800
2022/11/28 390 391 384 384 39,500
2022/11/25 383 389 382 384 44,300
2022/11/24 375 388 375 382 56,300
2022/11/22 372 376 372 376 17,800
2022/11/21 376 376 371 371 16,100
2022/11/18 375 375 370 371 25,200
2022/11/17 374 380 373 377 32,200
2022/11/16 375 380 368 378 34,600
2022/11/15 374 379 367 375 33,000
2022/11/14 364 375 361 371 62,900
2022/11/11 361 364 360 363 36,600
2022/11/10 363 364 351 357 58,100
2022/11/09 368 369 363 363 30,800
2022/11/08 364 372 362 368 145,500
2022/11/07 353 361 346 359 59,600
2022/11/04 346 349 337 349 89,900
2022/11/02 347 349 336 346 176,100
2022/11/01 357 357 352 353 64,200
2022/10/31 379 379 350 360 231,200
2022/10/28 376 377 367 371 94,100
2022/10/27 387 387 375 380 131,400
2022/10/26 400 403 388 393 196,800
2022/10/25 393 419 391 401 364,800
2022/10/24 414 420 398 398 521,200
2022/10/21 482 486 478 478 13,700
2022/10/20 495 495 477 484 22,500
2022/10/19 498 501 492 495 11,900
2022/10/18 500 500 493 500 9,300
2022/10/17 482 490 482 490 9,200
2022/10/14 487 492 483 490 14,100
2022/10/13 500 500 484 489 27,400
2022/10/12 502 502 491 495 39,700
2022/10/11 508 508 501 501 29,700
2022/10/07 511 516 508 512 17,300
2022/10/06 520 522 516 517 19,500
2022/10/05 517 528 514 520 19,200
2022/10/04 506 521 506 521 26,100
2022/10/03 511 513 493 506 39,400
2022/09/30 519 521 503 518 34,600
2022/09/29 513 522 513 516 33,700
2022/09/28 530 530 520 528 40,200
2022/09/27 527 528 522 528 17,800
2022/09/26 524 530 518 521 45,100
2022/09/22 514 521 513 521 18,500
2022/09/21 520 521 516 518 16,100
2022/09/20 520 521 515 519 11,300
2022/09/16 518 520 515 517 7,900
2022/09/15 519 528 517 518 15,900
2022/09/14 510 521 510 519 18,900
2022/09/13 519 521 516 516 24,800
2022/09/12 517 523 517 520 14,500
2022/09/09 526 526 515 517 29,700
2022/09/08 520 524 514 519 14,500
2022/09/07 521 522 505 522 40,400
2022/09/06 524 528 521 526 19,400
2022/09/05 517 526 517 524 27,100
2022/09/02 515 522 512 517 16,500
2022/09/01 522 523 515 517 12,400
2022/08/31 520 525 518 522 13,300
2022/08/30 515 525 510 525 18,400
2022/08/29 515 520 509 515 10,400
2022/08/26 519 525 518 525 24,800
2022/08/25 510 521 506 515 40,900
2022/08/24 507 511 499 502 14,800
2022/08/23 503 510 500 501 24,000
2022/08/22 507 507 501 503 18,600
2022/08/19 510 518 506 507 15,200
2022/08/18 513 517 510 512 16,100
2022/08/17 517 524 517 520 14,900
2022/08/16 515 526 510 520 31,300
2022/08/15 520 534 512 516 83,400
2022/08/12 551 560 548 560 34,400
2022/08/10 548 556 546 548 27,200
2022/08/09 551 557 545 550 19,500
2022/08/08 570 570 538 551 52,400
2022/08/05 570 583 567 570 30,100
2022/08/04 578 579 564 573 23,300
2022/08/03 575 578 558 570 38,000
2022/08/02 541 570 541 570 74,500
2022/08/01 534 585 526 551 456,500
2022/07/29 516 524 516 522 17,400
2022/07/28 529 530 510 513 26,700
2022/07/27 517 518 510 518 15,900
2022/07/26 524 524 512 517 30,800
2022/07/25 515 516 495 514 44,100
2022/07/22 524 532 519 522 31,100
2022/07/21 495 523 495 519 39,900
2022/07/20 479 517 472 501 60,800
2022/07/19 478 484 463 470 35,700
2022/07/15 478 482 475 476 19,600
2022/07/14 478 483 473 478 12,200
2022/07/13 482 485 479 479 6,100
2022/07/12 489 492 482 482 26,600
2022/07/11 498 498 487 492 13,300
2022/07/08 481 494 476 485 31,100
2022/07/07 487 491 480 481 28,500
2022/07/06 482 493 480 485 25,900
2022/07/05 476 483 475 479 19,000
2022/07/04 472 477 465 467 15,700
2022/07/01 471 478 465 466 18,500
2022/06/30 487 490 470 471 32,600
2022/06/29 487 495 481 487 19,300
2022/06/28 502 502 489 494 33,900
2022/06/27 499 503 492 502 32,100
2022/06/24 470 509 470 483 62,600
2022/06/23 480 485 466 469 23,900
2022/06/22 463 489 459 485 63,500
2022/06/21 440 466 435 457 64,400
2022/06/20 456 459 425 432 68,500
2022/06/17 470 472 454 458 59,900
2022/06/16 507 507 485 485 28,200
2022/06/15 494 500 486 499 18,200
2022/06/14 479 494 473 494 34,800
2022/06/13 496 502 487 495 53,100
2022/06/10 504 512 495 508 36,300
2022/06/09 495 521 495 511 66,600
2022/06/08 496 505 491 495 42,000
2022/06/07 495 496 490 492 14,700
2022/06/06 482 493 477 493 20,500
2022/06/03 489 490 477 482 17,500
2022/06/02 486 491 478 484 25,000
2022/06/01 497 497 487 487 34,800
2022/05/31 486 499 477 497 73,700
2022/05/30 472 497 464 492 55,600
2022/05/27 471 475 452 464 36,900
2022/05/26 468 474 454 467 44,700
2022/05/25 452 467 445 467 19,000
2022/05/24 472 472 453 455 51,200
2022/05/23 450 477 450 476 68,800
2022/05/20 428 445 428 445 18,900
2022/05/19 423 436 423 429 44,000
2022/05/18 426 438 423 434 45,800
2022/05/17 431 432 416 423 53,900
2022/05/16 431 439 426 428 71,200
2022/05/13 438 455 436 443 88,400
2022/05/12 457 457 441 442 28,200
2022/05/11 450 464 450 461 26,400
2022/05/10 447 456 437 451 34,000
2022/05/09 467 467 450 450 33,000
2022/05/06 473 475 461 467 28,100
2022/05/02 477 502 476 477 32,600
2022/04/28 477 485 473 485 14,700
2022/04/27 481 485 473 477 23,800
2022/04/26 493 501 487 497 21,300
2022/04/25 495 496 480 493 40,200
2022/04/22 501 507 490 504 32,600
2022/04/21 506 510 498 501 30,100
2022/04/20 511 522 506 506 18,800
2022/04/19 512 516 501 514 29,700
2022/04/18 526 526 508 510 33,600
2022/04/15 538 538 525 529 29,700
2022/04/14 550 553 539 547 15,800
2022/04/13 545 555 541 553 29,300
2022/04/12 516 547 516 545 42,800
2022/04/11 528 544 520 522 55,100
2022/04/08 557 567 540 544 46,100
2022/04/07 574 577 557 557 56,800
2022/04/06 581 598 570 578 81,800
2022/04/05 581 595 579 589 67,800
2022/04/04 580 581 555 576 78,800
2022/04/01 553 582 543 582 82,800
2022/03/31 539 557 536 557 69,500
2022/03/30 529 546 523 546 56,500
2022/03/29 517 525 514 524 25,300
2022/03/28 534 534 512 513 28,400
2022/03/25 534 535 517 529 27,700
2022/03/24 524 531 516 529 40,000
2022/03/23 526 536 524 531 46,100
2022/03/22 534 534 503 507 100,000
2022/03/18 515 533 512 533 67,000
2022/03/17 505 516 498 514 100,800
2022/03/16 462 503 462 493 115,600
2022/03/15 439 456 433 455 81,500
2022/03/14 430 439 423 437 55,300
2022/03/11 438 440 423 436 33,800
2022/03/10 434 442 432 442 56,300
2022/03/09 437 437 420 426 31,500
2022/03/08 420 437 413 422 58,600
2022/03/07 451 451 430 430 84,400
2022/03/04 470 471 452 462 55,400
2022/03/03 488 488 471 471 44,900
2022/03/02 469 484 463 480 52,900
2022/03/01 463 477 456 477 66,300
2022/02/28 450 460 441 457 52,900
2022/02/25 434 448 434 443 49,100
2022/02/24 444 447 420 426 56,200
2022/02/22 453 461 441 445 43,200
2022/02/21 470 470 450 457 95,900
2022/02/18 464 472 455 472 38,800
2022/02/17 482 486 467 471 50,600
2022/02/16 487 503 478 482 69,000
2022/02/15 483 489 477 485 48,300
2022/02/14 482 486 470 486 60,500
2022/02/10 495 501 485 492 43,400
2022/02/09 470 490 469 490 50,700
2022/02/08 479 481 464 466 47,800
2022/02/07 483 495 470 479 79,500
2022/02/04 461 477 454 477 56,500
2022/02/03 474 481 464 467 55,100
2022/02/02 463 480 460 480 53,400
2022/02/01 454 470 450 463 78,800
2022/01/31 426 451 426 448 66,500
2022/01/28 431 436 424 427 66,100
2022/01/27 453 455 425 427 104,600
2022/01/26 444 456 442 453 48,800
2022/01/25 467 467 443 443 99,200
2022/01/24 465 474 453 471 72,400
2022/01/21 464 471 454 470 71,000
2022/01/20 460 474 455 472 100,200
2022/01/19 483 484 459 465 95,400
2022/01/18 490 498 482 486 56,200
2022/01/17 498 505 488 488 55,500
2022/01/14 510 512 491 496 90,400
2022/01/13 521 521 511 511 29,000
2022/01/12 519 528 519 526 46,600
2022/01/11 510 514 505 514 32,000
2022/01/07 510 516 500 510 51,800
2022/01/06 515 522 503 506 85,300
2022/01/05 539 539 523 523 64,200
2022/01/04 538 546 530 542 48,000

このページの先頭へ