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 |
|---|---|---|---|---|---|
| 2024/09/26 | 387 | 390 | 382 | 384 | 311,500 |
| 2024/09/25 | 384 | 392 | 383 | 387 | 117,800 |
| 2024/09/24 | 386 | 395 | 381 | 383 | 120,800 |
| 2024/09/20 | 381 | 383 | 378 | 383 | 12,300 |
| 2024/09/19 | 369 | 380 | 369 | 380 | 37,500 |
| 2024/09/18 | 377 | 377 | 368 | 369 | 15,000 |
| 2024/09/17 | 373 | 375 | 364 | 374 | 24,500 |
| 2024/09/13 | 371 | 379 | 364 | 367 | 8,400 |
| 2024/09/12 | 371 | 380 | 371 | 373 | 8,200 |
| 2024/09/11 | 380 | 384 | 370 | 371 | 10,200 |
| 2024/09/10 | 381 | 390 | 379 | 380 | 12,600 |
| 2024/09/09 | 373 | 381 | 351 | 379 | 89,400 |
| 2024/09/06 | 387 | 387 | 374 | 381 | 24,800 |
| 2024/09/05 | 377 | 388 | 377 | 383 | 20,600 |
| 2024/09/04 | 369 | 385 | 369 | 380 | 34,900 |
| 2024/09/03 | 388 | 391 | 384 | 385 | 17,300 |
| 2024/09/02 | 387 | 392 | 382 | 387 | 28,900 |
| 2024/08/30 | 383 | 388 | 383 | 385 | 14,800 |
| 2024/08/29 | 385 | 389 | 376 | 383 | 35,600 |
| 2024/08/28 | 392 | 394 | 386 | 389 | 23,500 |
| 2024/08/27 | 394 | 395 | 387 | 392 | 14,900 |
| 2024/08/26 | 396 | 400 | 386 | 394 | 21,500 |
| 2024/08/23 | 387 | 393 | 386 | 391 | 10,300 |
| 2024/08/22 | 396 | 398 | 387 | 392 | 16,200 |
| 2024/08/21 | 394 | 398 | 390 | 396 | 19,200 |
| 2024/08/20 | 388 | 392 | 383 | 391 | 13,900 |
| 2024/08/19 | 390 | 397 | 383 | 388 | 27,100 |
| 2024/08/16 | 383 | 389 | 379 | 382 | 43,600 |
| 2024/08/15 | 380 | 388 | 368 | 387 | 140,900 |
| 2024/08/14 | 347 | 362 | 343 | 357 | 80,400 |
| 2024/08/13 | 338 | 348 | 335 | 347 | 72,100 |
| 2024/08/09 | 339 | 342 | 332 | 333 | 191,600 |
| 2024/08/08 | 398 | 398 | 329 | 331 | 235,500 |
| 2024/08/07 | 393 | 398 | 376 | 398 | 16,200 |
| 2024/08/06 | 350 | 390 | 336 | 369 | 46,800 |
| 2024/08/05 | 400 | 400 | 326 | 334 | 65,100 |
| 2024/08/02 | 423 | 429 | 404 | 406 | 52,200 |
| 2024/08/01 | 463 | 463 | 448 | 455 | 17,800 |
| 2024/07/31 | 463 | 464 | 456 | 463 | 7,900 |
| 2024/07/30 | 462 | 464 | 460 | 463 | 7,400 |
| 2024/07/29 | 431 | 465 | 431 | 464 | 39,900 |
| 2024/07/26 | 434 | 442 | 433 | 433 | 11,600 |
| 2024/07/25 | 445 | 447 | 434 | 442 | 19,300 |
| 2024/07/24 | 458 | 458 | 448 | 452 | 10,600 |
| 2024/07/23 | 453 | 457 | 452 | 457 | 14,200 |
| 2024/07/22 | 447 | 451 | 447 | 451 | 9,000 |
| 2024/07/19 | 443 | 450 | 438 | 447 | 34,600 |
| 2024/07/18 | 429 | 443 | 429 | 441 | 20,700 |
| 2024/07/17 | 413 | 430 | 411 | 430 | 10,700 |
| 2024/07/16 | 401 | 413 | 401 | 413 | 9,300 |
| 2024/07/12 | 398 | 404 | 398 | 403 | 6,400 |
| 2024/07/11 | 399 | 406 | 390 | 402 | 31,500 |
| 2024/07/10 | 419 | 419 | 390 | 407 | 51,700 |
| 2024/07/09 | 424 | 426 | 421 | 422 | 2,600 |
| 2024/07/08 | 423 | 426 | 420 | 425 | 5,500 |
| 2024/07/05 | 442 | 442 | 426 | 427 | 6,300 |
| 2024/07/04 | 440 | 441 | 434 | 439 | 5,400 |
| 2024/07/03 | 440 | 443 | 433 | 438 | 12,000 |
| 2024/07/02 | 441 | 444 | 433 | 433 | 7,400 |
| 2024/07/01 | 449 | 454 | 439 | 443 | 17,600 |
| 2024/06/28 | 448 | 450 | 441 | 449 | 25,400 |
| 2024/06/27 | 433 | 439 | 430 | 439 | 13,900 |
| 2024/06/26 | 428 | 432 | 424 | 432 | 9,200 |
| 2024/06/25 | 419 | 427 | 419 | 427 | 8,700 |
| 2024/06/24 | 411 | 429 | 411 | 423 | 15,600 |
| 2024/06/21 | 419 | 423 | 410 | 412 | 26,600 |
| 2024/06/20 | 449 | 454 | 427 | 431 | 17,400 |
| 2024/06/19 | 458 | 459 | 449 | 455 | 16,000 |
| 2024/06/18 | 470 | 470 | 451 | 456 | 23,900 |
| 2024/06/17 | 470 | 473 | 466 | 470 | 13,300 |
| 2024/06/14 | 470 | 470 | 464 | 470 | 10,900 |
| 2024/06/13 | 465 | 469 | 463 | 468 | 14,900 |
| 2024/06/12 | 459 | 467 | 456 | 467 | 14,900 |
| 2024/06/11 | 459 | 468 | 459 | 461 | 17,400 |
| 2024/06/10 | 448 | 458 | 446 | 458 | 9,000 |
| 2024/06/07 | 443 | 451 | 433 | 448 | 30,300 |
| 2024/06/06 | 436 | 438 | 424 | 438 | 12,300 |
| 2024/06/05 | 440 | 444 | 433 | 436 | 18,600 |
| 2024/06/04 | 435 | 444 | 433 | 444 | 18,800 |
| 2024/06/03 | 424 | 432 | 417 | 432 | 12,600 |
| 2024/05/31 | 414 | 421 | 407 | 421 | 15,900 |
| 2024/05/30 | 404 | 414 | 404 | 414 | 9,200 |
| 2024/05/29 | 408 | 413 | 401 | 411 | 13,300 |
| 2024/05/28 | 396 | 416 | 396 | 414 | 41,200 |
| 2024/05/27 | 398 | 402 | 393 | 396 | 23,800 |
| 2024/05/24 | 405 | 406 | 398 | 398 | 14,000 |
| 2024/05/23 | 386 | 407 | 386 | 407 | 19,000 |
| 2024/05/22 | 403 | 403 | 389 | 389 | 13,900 |
| 2024/05/21 | 407 | 407 | 399 | 404 | 12,800 |
| 2024/05/20 | 397 | 408 | 395 | 407 | 41,000 |
| 2024/05/17 | 378 | 400 | 372 | 398 | 22,800 |
| 2024/05/16 | 390 | 398 | 367 | 378 | 27,400 |
| 2024/05/15 | 399 | 399 | 386 | 391 | 14,300 |
| 2024/05/14 | 396 | 400 | 390 | 398 | 13,300 |
| 2024/05/13 | 401 | 401 | 388 | 397 | 18,100 |
| 2024/05/10 | 405 | 405 | 397 | 401 | 10,400 |
| 2024/05/09 | 399 | 405 | 392 | 397 | 16,200 |
| 2024/05/08 | 396 | 399 | 392 | 399 | 14,700 |
| 2024/05/07 | 397 | 398 | 387 | 394 | 17,500 |
| 2024/05/02 | 380 | 399 | 380 | 392 | 51,200 |
| 2024/05/01 | 380 | 385 | 372 | 383 | 39,800 |
| 2024/04/30 | 369 | 382 | 362 | 378 | 50,600 |
| 2024/04/26 | 360 | 363 | 355 | 362 | 12,400 |
| 2024/04/25 | 362 | 363 | 357 | 360 | 13,200 |
| 2024/04/24 | 364 | 365 | 357 | 362 | 26,300 |
| 2024/04/23 | 367 | 367 | 359 | 364 | 13,300 |
| 2024/04/22 | 357 | 367 | 357 | 365 | 25,500 |
| 2024/04/19 | 356 | 357 | 335 | 357 | 114,100 |
| 2024/04/18 | 358 | 361 | 356 | 359 | 22,900 |
| 2024/04/17 | 369 | 369 | 355 | 356 | 39,700 |
| 2024/04/16 | 380 | 381 | 365 | 367 | 44,000 |
| 2024/04/15 | 372 | 382 | 370 | 382 | 18,000 |
| 2024/04/12 | 386 | 389 | 373 | 377 | 46,900 |
| 2024/04/11 | 391 | 398 | 386 | 390 | 14,600 |
| 2024/04/10 | 397 | 399 | 392 | 397 | 5,800 |
| 2024/04/09 | 389 | 399 | 389 | 397 | 8,600 |
| 2024/04/08 | 394 | 397 | 388 | 389 | 10,000 |
| 2024/04/05 | 386 | 388 | 380 | 387 | 20,200 |
| 2024/04/04 | 390 | 396 | 385 | 390 | 29,300 |
| 2024/04/03 | 396 | 400 | 387 | 389 | 45,000 |
| 2024/04/02 | 420 | 425 | 398 | 401 | 38,500 |
| 2024/04/01 | 436 | 451 | 420 | 420 | 10,500 |
| 2024/03/29 | 436 | 442 | 436 | 441 | 9,600 |
| 2024/03/28 | 439 | 442 | 432 | 436 | 5,800 |
| 2024/03/27 | 442 | 445 | 432 | 443 | 14,700 |
| 2024/03/26 | 443 | 451 | 438 | 443 | 14,000 |
| 2024/03/25 | 451 | 455 | 440 | 443 | 21,500 |
| 2024/03/22 | 456 | 456 | 445 | 455 | 16,700 |
| 2024/03/21 | 447 | 455 | 442 | 455 | 36,600 |
| 2024/03/19 | 438 | 444 | 435 | 442 | 17,600 |
| 2024/03/18 | 432 | 446 | 424 | 440 | 26,000 |
| 2024/03/15 | 438 | 438 | 420 | 428 | 42,900 |
| 2024/03/14 | 431 | 442 | 431 | 437 | 20,600 |
| 2024/03/13 | 457 | 465 | 431 | 433 | 23,700 |
| 2024/03/12 | 442 | 453 | 435 | 449 | 22,100 |
| 2024/03/11 | 444 | 449 | 442 | 443 | 23,500 |
| 2024/03/08 | 452 | 459 | 451 | 451 | 17,400 |
| 2024/03/07 | 460 | 465 | 453 | 453 | 28,100 |
| 2024/03/06 | 451 | 465 | 451 | 465 | 28,600 |
| 2024/03/05 | 465 | 465 | 450 | 459 | 57,200 |
| 2024/03/04 | 480 | 482 | 458 | 470 | 47,200 |
| 2024/03/01 | 486 | 487 | 469 | 478 | 44,200 |
| 2024/02/29 | 480 | 485 | 475 | 485 | 46,000 |
| 2024/02/28 | 468 | 482 | 461 | 482 | 54,900 |
| 2024/02/27 | 474 | 475 | 464 | 470 | 43,100 |
| 2024/02/26 | 452 | 470 | 447 | 464 | 108,300 |
| 2024/02/22 | 453 | 454 | 449 | 453 | 20,500 |
| 2024/02/21 | 453 | 457 | 448 | 453 | 36,700 |
| 2024/02/20 | 456 | 463 | 451 | 459 | 55,400 |
| 2024/02/19 | 452 | 458 | 442 | 452 | 76,400 |
| 2024/02/16 | 435 | 455 | 422 | 450 | 181,600 |
| 2024/02/15 | 407 | 468 | 405 | 451 | 595,100 |
| 2024/02/14 | 405 | 405 | 391 | 391 | 44,000 |
| 2024/02/13 | 398 | 405 | 398 | 405 | 15,500 |
| 2024/02/09 | 397 | 402 | 397 | 401 | 11,100 |
| 2024/02/08 | 400 | 403 | 399 | 399 | 11,700 |
| 2024/02/07 | 397 | 405 | 397 | 402 | 24,900 |
| 2024/02/06 | 401 | 403 | 396 | 399 | 12,400 |
| 2024/02/05 | 402 | 404 | 399 | 404 | 10,000 |
| 2024/02/02 | 393 | 402 | 393 | 401 | 8,900 |
| 2024/02/01 | 400 | 401 | 397 | 397 | 14,100 |
| 2024/01/31 | 399 | 401 | 395 | 400 | 13,400 |
| 2024/01/30 | 402 | 404 | 399 | 399 | 27,900 |
| 2024/01/29 | 404 | 408 | 393 | 403 | 43,700 |
| 2024/01/26 | 408 | 410 | 404 | 404 | 17,400 |
| 2024/01/25 | 409 | 409 | 404 | 406 | 12,500 |
| 2024/01/24 | 404 | 408 | 404 | 408 | 24,000 |
| 2024/01/23 | 407 | 410 | 403 | 404 | 14,600 |
| 2024/01/22 | 403 | 413 | 400 | 410 | 19,100 |
| 2024/01/19 | 405 | 405 | 397 | 402 | 19,800 |
| 2024/01/18 | 411 | 411 | 400 | 400 | 19,800 |
| 2024/01/17 | 416 | 416 | 407 | 412 | 19,700 |
| 2024/01/16 | 409 | 417 | 407 | 410 | 17,400 |
| 2024/01/15 | 415 | 417 | 410 | 410 | 26,100 |
| 2024/01/12 | 420 | 428 | 410 | 415 | 42,300 |
| 2024/01/11 | 409 | 424 | 407 | 421 | 52,100 |
| 2024/01/10 | 405 | 409 | 405 | 406 | 18,500 |
| 2024/01/09 | 402 | 407 | 397 | 407 | 45,000 |
| 2024/01/05 | 400 | 410 | 399 | 407 | 42,200 |
| 2024/01/04 | 385 | 404 | 384 | 403 | 54,100 |