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 |
---|---|---|---|---|---|---|
2025-02-07 | 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