3674 (株)オークファンの時系列データ [2022年度]

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

分割・併合履歴： [2013-09-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3674 (株)オークファン の時系列データ [2022年度]

3674 (株)オークファンの時系列データ [2022年度]