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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
