3674 (株)オークファン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 368 | 368 | 345 | 354 | 15,600 | 354 |
| 2025-04-03 | 356 | 374 | 354 | 372 | 10,400 | 372 |
| 2025-04-02 | 375 | 375 | 361 | 367 | 6,700 | 367 |
| 2025-04-01 | 373 | 375 | 370 | 375 | 2,100 | 375 |
| 2025-03-31 | 375 | 376 | 364 | 376 | 13,200 | 376 |
| 2025-03-28 | 370 | 382 | 370 | 375 | 11,600 | 375 |
| 2025-03-27 | 371 | 371 | 364 | 370 | 16,900 | 370 |
| 2025-03-26 | 366 | 371 | 366 | 371 | 12,700 | 371 |
| 2025-03-25 | 368 | 368 | 365 | 368 | 8,000 | 368 |
| 2025-03-24 | 371 | 371 | 365 | 369 | 5,200 | 369 |
| 2025-03-21 | 372 | 372 | 365 | 371 | 6,600 | 371 |
| 2025-03-19 | 369 | 373 | 367 | 372 | 4,100 | 372 |
| 2025-03-18 | 374 | 374 | 368 | 372 | 6,500 | 372 |
| 2025-03-17 | 367 | 375 | 367 | 374 | 11,300 | 374 |
| 2025-03-14 | 372 | 373 | 369 | 372 | 9,000 | 372 |
| 2025-03-13 | 379 | 379 | 373 | 373 | 3,800 | 373 |
| 2025-03-12 | 379 | 379 | 379 | 379 | 1,700 | 379 |
| 2025-03-11 | 370 | 377 | 370 | 377 | 3,100 | 377 |
| 2025-03-10 | 376 | 384 | 366 | 378 | 26,700 | 378 |
| 2025-03-07 | 375 | 375 | 371 | 373 | 2,800 | 373 |
| 2025-03-06 | 376 | 382 | 376 | 380 | 3,100 | 380 |
| 2025-03-05 | 375 | 380 | 375 | 380 | 1,900 | 380 |
| 2025-03-04 | 380 | 380 | 375 | 380 | 1,200 | 380 |
| 2025-03-03 | 374 | 380 | 374 | 380 | 3,000 | 380 |
| 2025-02-28 | 374 | 382 | 373 | 382 | 3,400 | 382 |
| 2025-02-27 | 379 | 385 | 372 | 385 | 2,600 | 385 |
| 2025-02-26 | 388 | 388 | 375 | 381 | 4,400 | 381 |
| 2025-02-25 | 380 | 383 | 378 | 382 | 6,500 | 382 |
| 2025-02-21 | 383 | 383 | 374 | 380 | 6,700 | 380 |
| 2025-02-20 | 385 | 385 | 377 | 383 | 4,200 | 383 |
| 2025-02-19 | 371 | 384 | 371 | 384 | 5,700 | 384 |
| 2025-02-18 | 370 | 373 | 366 | 371 | 7,200 | 371 |
| 2025-02-17 | 384 | 384 | 369 | 372 | 12,100 | 372 |
| 2025-02-14 | 380 | 383 | 379 | 383 | 2,200 | 383 |
| 2025-02-13 | 388 | 388 | 374 | 378 | 15,500 | 378 |
| 2025-02-12 | 390 | 390 | 388 | 389 | 1,100 | 389 |
| 2025-02-10 | 392 | 392 | 390 | 391 | 8,200 | 391 |
| 2025-02-07 | 390 | 391 | 387 | 391 | 3,600 | 391 |
| 2025-02-06 | 389 | 392 | 389 | 392 | 1,600 | 392 |
| 2025-02-05 | 387 | 391 | 387 | 390 | 4,900 | 390 |
| 2025-02-04 | 384 | 393 | 384 | 392 | 2,500 | 392 |
| 2025-02-03 | 386 | 390 | 383 | 390 | 6,400 | 390 |
| 2025-01-31 | 391 | 394 | 373 | 388 | 8,000 | 388 |
| 2025-01-30 | 390 | 391 | 388 | 391 | 4,800 | 391 |
| 2025-01-29 | 394 | 394 | 390 | 391 | 3,600 | 391 |
| 2025-01-28 | 393 | 394 | 387 | 392 | 6,200 | 392 |
| 2025-01-27 | 395 | 395 | 389 | 392 | 4,900 | 392 |
| 2025-01-24 | 383 | 392 | 383 | 391 | 9,900 | 391 |
| 2025-01-23 | 385 | 388 | 381 | 387 | 1,900 | 387 |
| 2025-01-22 | 384 | 389 | 384 | 389 | 1,900 | 389 |
| 2025-01-21 | 384 | 385 | 379 | 384 | 8,700 | 384 |
| 2025-01-20 | 380 | 384 | 380 | 384 | 3,300 | 384 |
| 2025-01-17 | 370 | 385 | 370 | 382 | 9,400 | 382 |
| 2025-01-16 | 380 | 387 | 380 | 386 | 2,700 | 386 |
| 2025-01-15 | 385 | 385 | 379 | 381 | 4,000 | 381 |
| 2025-01-14 | 384 | 389 | 384 | 386 | 6,700 | 386 |
| 2025-01-10 | 392 | 394 | 389 | 392 | 11,300 | 392 |
| 2025-01-09 | 393 | 393 | 384 | 388 | 6,500 | 388 |
| 2025-01-08 | 384 | 393 | 382 | 393 | 14,400 | 393 |
| 2025-01-07 | 378 | 390 | 378 | 389 | 42,700 | 389 |
| 2025-01-06 | 363 | 380 | 363 | 376 | 32,500 | 376 |
分割・併合履歴 ： [2013-09-26]1株→5株