3674 (株)オークファン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 339 | 343 | 337 | 342 | 22,400 | 342 |
| 2024-11-20 | 338 | 338 | 331 | 338 | 21,000 | 338 |
| 2024-11-19 | 336 | 339 | 331 | 335 | 28,400 | 335 |
| 2024-11-18 | 347 | 349 | 335 | 339 | 26,200 | 339 |
| 2024-11-15 | 344 | 355 | 327 | 349 | 54,900 | 349 |
| 2024-11-14 | 362 | 363 | 353 | 361 | 3,500 | 361 |
| 2024-11-13 | 363 | 363 | 355 | 363 | 2,200 | 363 |
| 2024-11-12 | 360 | 365 | 347 | 354 | 17,900 | 354 |
| 2024-11-11 | 359 | 367 | 346 | 365 | 22,800 | 365 |
| 2024-11-08 | 358 | 358 | 351 | 357 | 2,200 | 357 |
| 2024-11-07 | 351 | 354 | 348 | 352 | 1,700 | 352 |
| 2024-11-06 | 353 | 354 | 347 | 350 | 12,500 | 350 |
| 2024-11-05 | 352 | 354 | 352 | 353 | 1,600 | 353 |
| 2024-11-01 | 345 | 356 | 345 | 352 | 5,700 | 352 |
| 2024-10-31 | 350 | 351 | 346 | 347 | 17,800 | 347 |
| 2024-10-30 | 350 | 355 | 347 | 352 | 6,100 | 352 |
| 2024-10-29 | 353 | 353 | 345 | 349 | 8,700 | 349 |
| 2024-10-28 | 341 | 356 | 341 | 346 | 10,800 | 346 |
| 2024-10-25 | 346 | 353 | 339 | 340 | 28,300 | 340 |
| 2024-10-24 | 352 | 354 | 349 | 354 | 16,400 | 354 |
| 2024-10-23 | 364 | 368 | 350 | 352 | 21,500 | 352 |
| 2024-10-22 | 369 | 372 | 365 | 371 | 16,300 | 371 |
| 2024-10-21 | 371 | 372 | 362 | 371 | 11,000 | 371 |
| 2024-10-18 | 370 | 373 | 368 | 372 | 6,700 | 372 |
| 2024-10-17 | 372 | 374 | 369 | 370 | 1,300 | 370 |
| 2024-10-16 | 372 | 376 | 368 | 372 | 8,000 | 372 |
| 2024-10-15 | 364 | 374 | 364 | 373 | 18,600 | 373 |
| 2024-10-11 | 368 | 372 | 368 | 370 | 16,500 | 370 |
| 2024-10-10 | 373 | 373 | 368 | 368 | 7,800 | 368 |
| 2024-10-09 | 374 | 375 | 368 | 368 | 9,500 | 368 |
| 2024-10-08 | 376 | 378 | 370 | 375 | 19,300 | 375 |
| 2024-10-07 | 375 | 379 | 372 | 375 | 10,500 | 375 |
| 2024-10-04 | 384 | 384 | 370 | 371 | 18,800 | 371 |
| 2024-10-03 | 382 | 385 | 378 | 383 | 7,500 | 383 |
| 2024-10-02 | 376 | 386 | 371 | 382 | 14,800 | 382 |
| 2024-10-01 | 380 | 385 | 371 | 384 | 25,700 | 384 |
| 2024-09-30 | 384 | 387 | 377 | 380 | 20,000 | 380 |
| 2024-09-27 | 376 | 387 | 373 | 387 | 85,600 | 387 |
| 2024-09-26 | 387 | 390 | 382 | 384 | 311,500 | 384 |
| 2024-09-25 | 384 | 392 | 383 | 387 | 117,800 | 387 |
| 2024-09-24 | 386 | 395 | 381 | 383 | 120,800 | 383 |
| 2024-09-20 | 381 | 383 | 378 | 383 | 12,300 | 383 |
| 2024-09-19 | 369 | 380 | 369 | 380 | 37,500 | 380 |
| 2024-09-18 | 377 | 377 | 368 | 369 | 15,000 | 369 |
| 2024-09-17 | 373 | 375 | 364 | 374 | 24,500 | 374 |
| 2024-09-13 | 371 | 379 | 364 | 367 | 8,400 | 367 |
| 2024-09-12 | 371 | 380 | 371 | 373 | 8,200 | 373 |
| 2024-09-11 | 380 | 384 | 370 | 371 | 10,200 | 371 |
| 2024-09-10 | 381 | 390 | 379 | 380 | 12,600 | 380 |
| 2024-09-09 | 373 | 381 | 351 | 379 | 89,400 | 379 |
| 2024-09-06 | 387 | 387 | 374 | 381 | 24,800 | 381 |
| 2024-09-05 | 377 | 388 | 377 | 383 | 20,600 | 383 |
| 2024-09-04 | 369 | 385 | 369 | 380 | 34,900 | 380 |
| 2024-09-03 | 388 | 391 | 384 | 385 | 17,300 | 385 |
| 2024-09-02 | 387 | 392 | 382 | 387 | 28,900 | 387 |
| 2024-08-30 | 383 | 388 | 383 | 385 | 14,800 | 385 |
| 2024-08-29 | 385 | 389 | 376 | 383 | 35,600 | 383 |
| 2024-08-28 | 392 | 394 | 386 | 389 | 23,500 | 389 |
| 2024-08-27 | 394 | 395 | 387 | 392 | 14,900 | 392 |
| 2024-08-26 | 396 | 400 | 386 | 394 | 21,500 | 394 |
| 2024-08-23 | 387 | 393 | 386 | 391 | 10,300 | 391 |
| 2024-08-22 | 396 | 398 | 387 | 392 | 16,200 | 392 |
| 2024-08-21 | 394 | 398 | 390 | 396 | 19,200 | 396 |
| 2024-08-20 | 388 | 392 | 383 | 391 | 13,900 | 391 |
| 2024-08-19 | 390 | 397 | 383 | 388 | 27,100 | 388 |
| 2024-08-16 | 383 | 389 | 379 | 382 | 43,600 | 382 |
| 2024-08-15 | 380 | 388 | 368 | 387 | 140,900 | 387 |
| 2024-08-14 | 347 | 362 | 343 | 357 | 80,400 | 357 |
| 2024-08-13 | 338 | 348 | 335 | 347 | 72,100 | 347 |
| 2024-08-09 | 339 | 342 | 332 | 333 | 191,600 | 333 |
| 2024-08-08 | 398 | 398 | 329 | 331 | 235,500 | 331 |
| 2024-08-07 | 393 | 398 | 376 | 398 | 16,200 | 398 |
| 2024-08-06 | 350 | 390 | 336 | 369 | 46,800 | 369 |
| 2024-08-05 | 400 | 400 | 326 | 334 | 65,100 | 334 |
| 2024-08-02 | 423 | 429 | 404 | 406 | 52,200 | 406 |
| 2024-08-01 | 463 | 463 | 448 | 455 | 17,800 | 455 |
| 2024-07-31 | 463 | 464 | 456 | 463 | 7,900 | 463 |
| 2024-07-30 | 462 | 464 | 460 | 463 | 7,400 | 463 |
| 2024-07-29 | 431 | 465 | 431 | 464 | 39,900 | 464 |
| 2024-07-26 | 434 | 442 | 433 | 433 | 11,600 | 433 |
| 2024-07-25 | 445 | 447 | 434 | 442 | 19,300 | 442 |
| 2024-07-24 | 458 | 458 | 448 | 452 | 10,600 | 452 |
| 2024-07-23 | 453 | 457 | 452 | 457 | 14,200 | 457 |
| 2024-07-22 | 447 | 451 | 447 | 451 | 9,000 | 451 |
| 2024-07-19 | 443 | 450 | 438 | 447 | 34,600 | 447 |
| 2024-07-18 | 429 | 443 | 429 | 441 | 20,700 | 441 |
| 2024-07-17 | 413 | 430 | 411 | 430 | 10,700 | 430 |
| 2024-07-16 | 401 | 413 | 401 | 413 | 9,300 | 413 |
| 2024-07-12 | 398 | 404 | 398 | 403 | 6,400 | 403 |
| 2024-07-11 | 399 | 406 | 390 | 402 | 31,500 | 402 |
| 2024-07-10 | 419 | 419 | 390 | 407 | 51,700 | 407 |
| 2024-07-09 | 424 | 426 | 421 | 422 | 2,600 | 422 |
| 2024-07-08 | 423 | 426 | 420 | 425 | 5,500 | 425 |
| 2024-07-05 | 442 | 442 | 426 | 427 | 6,300 | 427 |
| 2024-07-04 | 440 | 441 | 434 | 439 | 5,400 | 439 |
| 2024-07-03 | 440 | 443 | 433 | 438 | 12,000 | 438 |
| 2024-07-02 | 441 | 444 | 433 | 433 | 7,400 | 433 |
| 2024-07-01 | 449 | 454 | 439 | 443 | 17,600 | 443 |
| 2024-06-28 | 448 | 450 | 441 | 449 | 25,400 | 449 |
| 2024-06-27 | 433 | 439 | 430 | 439 | 13,900 | 439 |
| 2024-06-26 | 428 | 432 | 424 | 432 | 9,200 | 432 |
| 2024-06-25 | 419 | 427 | 419 | 427 | 8,700 | 427 |
| 2024-06-24 | 411 | 429 | 411 | 423 | 15,600 | 423 |
| 2024-06-21 | 419 | 423 | 410 | 412 | 26,600 | 412 |
| 2024-06-20 | 449 | 454 | 427 | 431 | 17,400 | 431 |
| 2024-06-19 | 458 | 459 | 449 | 455 | 16,000 | 455 |
| 2024-06-18 | 470 | 470 | 451 | 456 | 23,900 | 456 |
| 2024-06-17 | 470 | 473 | 466 | 470 | 13,300 | 470 |
| 2024-06-14 | 470 | 470 | 464 | 470 | 10,900 | 470 |
| 2024-06-13 | 465 | 469 | 463 | 468 | 14,900 | 468 |
| 2024-06-12 | 459 | 467 | 456 | 467 | 14,900 | 467 |
| 2024-06-11 | 459 | 468 | 459 | 461 | 17,400 | 461 |
| 2024-06-10 | 448 | 458 | 446 | 458 | 9,000 | 458 |
| 2024-06-07 | 443 | 451 | 433 | 448 | 30,300 | 448 |
| 2024-06-06 | 436 | 438 | 424 | 438 | 12,300 | 438 |
| 2024-06-05 | 440 | 444 | 433 | 436 | 18,600 | 436 |
| 2024-06-04 | 435 | 444 | 433 | 444 | 18,800 | 444 |
| 2024-06-03 | 424 | 432 | 417 | 432 | 12,600 | 432 |
| 2024-05-31 | 414 | 421 | 407 | 421 | 15,900 | 421 |
| 2024-05-30 | 404 | 414 | 404 | 414 | 9,200 | 414 |
| 2024-05-29 | 408 | 413 | 401 | 411 | 13,300 | 411 |
| 2024-05-28 | 396 | 416 | 396 | 414 | 41,200 | 414 |
| 2024-05-27 | 398 | 402 | 393 | 396 | 23,800 | 396 |
| 2024-05-24 | 405 | 406 | 398 | 398 | 14,000 | 398 |
| 2024-05-23 | 386 | 407 | 386 | 407 | 19,000 | 407 |
| 2024-05-22 | 403 | 403 | 389 | 389 | 13,900 | 389 |
| 2024-05-21 | 407 | 407 | 399 | 404 | 12,800 | 404 |
| 2024-05-20 | 397 | 408 | 395 | 407 | 41,000 | 407 |
| 2024-05-17 | 378 | 400 | 372 | 398 | 22,800 | 398 |
| 2024-05-16 | 390 | 398 | 367 | 378 | 27,400 | 378 |
| 2024-05-15 | 399 | 399 | 386 | 391 | 14,300 | 391 |
| 2024-05-14 | 396 | 400 | 390 | 398 | 13,300 | 398 |
| 2024-05-13 | 401 | 401 | 388 | 397 | 18,100 | 397 |
| 2024-05-10 | 405 | 405 | 397 | 401 | 10,400 | 401 |
| 2024-05-09 | 399 | 405 | 392 | 397 | 16,200 | 397 |
| 2024-05-08 | 396 | 399 | 392 | 399 | 14,700 | 399 |
| 2024-05-07 | 397 | 398 | 387 | 394 | 17,500 | 394 |
| 2024-05-02 | 380 | 399 | 380 | 392 | 51,200 | 392 |
| 2024-05-01 | 380 | 385 | 372 | 383 | 39,800 | 383 |
| 2024-04-30 | 369 | 382 | 362 | 378 | 50,600 | 378 |
| 2024-04-26 | 360 | 363 | 355 | 362 | 12,400 | 362 |
| 2024-04-25 | 362 | 363 | 357 | 360 | 13,200 | 360 |
| 2024-04-24 | 364 | 365 | 357 | 362 | 26,300 | 362 |
| 2024-04-23 | 367 | 367 | 359 | 364 | 13,300 | 364 |
| 2024-04-22 | 357 | 367 | 357 | 365 | 25,500 | 365 |
| 2024-04-19 | 356 | 357 | 335 | 357 | 114,100 | 357 |
| 2024-04-18 | 358 | 361 | 356 | 359 | 22,900 | 359 |
| 2024-04-17 | 369 | 369 | 355 | 356 | 39,700 | 356 |
| 2024-04-16 | 380 | 381 | 365 | 367 | 44,000 | 367 |
| 2024-04-15 | 372 | 382 | 370 | 382 | 18,000 | 382 |
| 2024-04-12 | 386 | 389 | 373 | 377 | 46,900 | 377 |
| 2024-04-11 | 391 | 398 | 386 | 390 | 14,600 | 390 |
| 2024-04-10 | 397 | 399 | 392 | 397 | 5,800 | 397 |
| 2024-04-09 | 389 | 399 | 389 | 397 | 8,600 | 397 |
| 2024-04-08 | 394 | 397 | 388 | 389 | 10,000 | 389 |
| 2024-04-05 | 386 | 388 | 380 | 387 | 20,200 | 387 |
| 2024-04-04 | 390 | 396 | 385 | 390 | 29,300 | 390 |
| 2024-04-03 | 396 | 400 | 387 | 389 | 45,000 | 389 |
| 2024-04-02 | 420 | 425 | 398 | 401 | 38,500 | 401 |
| 2024-04-01 | 436 | 451 | 420 | 420 | 10,500 | 420 |
| 2024-03-29 | 436 | 442 | 436 | 441 | 9,600 | 441 |
| 2024-03-28 | 439 | 442 | 432 | 436 | 5,800 | 436 |
| 2024-03-27 | 442 | 445 | 432 | 443 | 14,700 | 443 |
| 2024-03-26 | 443 | 451 | 438 | 443 | 14,000 | 443 |
| 2024-03-25 | 451 | 455 | 440 | 443 | 21,500 | 443 |
| 2024-03-22 | 456 | 456 | 445 | 455 | 16,700 | 455 |
| 2024-03-21 | 447 | 455 | 442 | 455 | 36,600 | 455 |
| 2024-03-19 | 438 | 444 | 435 | 442 | 17,600 | 442 |
| 2024-03-18 | 432 | 446 | 424 | 440 | 26,000 | 440 |
| 2024-03-15 | 438 | 438 | 420 | 428 | 42,900 | 428 |
| 2024-03-14 | 431 | 442 | 431 | 437 | 20,600 | 437 |
| 2024-03-13 | 457 | 465 | 431 | 433 | 23,700 | 433 |
| 2024-03-12 | 442 | 453 | 435 | 449 | 22,100 | 449 |
| 2024-03-11 | 444 | 449 | 442 | 443 | 23,500 | 443 |
| 2024-03-08 | 452 | 459 | 451 | 451 | 17,400 | 451 |
| 2024-03-07 | 460 | 465 | 453 | 453 | 28,100 | 453 |
| 2024-03-06 | 451 | 465 | 451 | 465 | 28,600 | 465 |
| 2024-03-05 | 465 | 465 | 450 | 459 | 57,200 | 459 |
| 2024-03-04 | 480 | 482 | 458 | 470 | 47,200 | 470 |
| 2024-03-01 | 486 | 487 | 469 | 478 | 44,200 | 478 |
| 2024-02-29 | 480 | 485 | 475 | 485 | 46,000 | 485 |
| 2024-02-28 | 468 | 482 | 461 | 482 | 54,900 | 482 |
| 2024-02-27 | 474 | 475 | 464 | 470 | 43,100 | 470 |
| 2024-02-26 | 452 | 470 | 447 | 464 | 108,300 | 464 |
| 2024-02-22 | 453 | 454 | 449 | 453 | 20,500 | 453 |
| 2024-02-21 | 453 | 457 | 448 | 453 | 36,700 | 453 |
| 2024-02-20 | 456 | 463 | 451 | 459 | 55,400 | 459 |
| 2024-02-19 | 452 | 458 | 442 | 452 | 76,400 | 452 |
| 2024-02-16 | 435 | 455 | 422 | 450 | 181,600 | 450 |
| 2024-02-15 | 407 | 468 | 405 | 451 | 595,100 | 451 |
| 2024-02-14 | 405 | 405 | 391 | 391 | 44,000 | 391 |
| 2024-02-13 | 398 | 405 | 398 | 405 | 15,500 | 405 |
| 2024-02-09 | 397 | 402 | 397 | 401 | 11,100 | 401 |
| 2024-02-08 | 400 | 403 | 399 | 399 | 11,700 | 399 |
| 2024-02-07 | 397 | 405 | 397 | 402 | 24,900 | 402 |
| 2024-02-06 | 401 | 403 | 396 | 399 | 12,400 | 399 |
| 2024-02-05 | 402 | 404 | 399 | 404 | 10,000 | 404 |
| 2024-02-02 | 393 | 402 | 393 | 401 | 8,900 | 401 |
| 2024-02-01 | 400 | 401 | 397 | 397 | 14,100 | 397 |
| 2024-01-31 | 399 | 401 | 395 | 400 | 13,400 | 400 |
| 2024-01-30 | 402 | 404 | 399 | 399 | 27,900 | 399 |
| 2024-01-29 | 404 | 408 | 393 | 403 | 43,700 | 403 |
| 2024-01-26 | 408 | 410 | 404 | 404 | 17,400 | 404 |
| 2024-01-25 | 409 | 409 | 404 | 406 | 12,500 | 406 |
| 2024-01-24 | 404 | 408 | 404 | 408 | 24,000 | 408 |
| 2024-01-23 | 407 | 410 | 403 | 404 | 14,600 | 404 |
| 2024-01-22 | 403 | 413 | 400 | 410 | 19,100 | 410 |
| 2024-01-19 | 405 | 405 | 397 | 402 | 19,800 | 402 |
| 2024-01-18 | 411 | 411 | 400 | 400 | 19,800 | 400 |
| 2024-01-17 | 416 | 416 | 407 | 412 | 19,700 | 412 |
| 2024-01-16 | 409 | 417 | 407 | 410 | 17,400 | 410 |
| 2024-01-15 | 415 | 417 | 410 | 410 | 26,100 | 410 |
| 2024-01-12 | 420 | 428 | 410 | 415 | 42,300 | 415 |
| 2024-01-11 | 409 | 424 | 407 | 421 | 52,100 | 421 |
| 2024-01-10 | 405 | 409 | 405 | 406 | 18,500 | 406 |
| 2024-01-09 | 402 | 407 | 397 | 407 | 45,000 | 407 |
| 2024-01-05 | 400 | 410 | 399 | 407 | 42,200 | 407 |
| 2024-01-04 | 385 | 404 | 384 | 403 | 54,100 | 403 |
分割・併合履歴 ： [2013-09-26]1株→5株
