1. HOME >
  2. 株価時系列 >
  3. 3674 >
  4. 2020年

3674 (株)オークファン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9281,9291,8531,903243,4001,903
2020-12-291,9021,9781,8931,927328,0001,927
2020-12-281,7821,9601,7791,951461,9001,951
2020-12-251,8041,8401,7661,794220,4001,794
2020-12-241,7251,8041,7111,802228,3001,802
2020-12-231,6741,7391,6671,710211,6001,710
2020-12-221,7121,7751,6341,648440,0001,648
2020-12-211,8531,8571,7231,746479,5001,746
2020-12-181,8811,8991,8461,871265,9001,871
2020-12-171,8931,9101,8321,903365,3001,903
2020-12-161,8141,8991,7831,893554,9001,893
2020-12-151,8001,8391,7131,762409,2001,762
2020-12-141,7671,8051,7071,779421,6001,779
2020-12-111,6751,7601,6461,727465,4001,727
2020-12-101,6421,7091,6161,620338,0001,620
2020-12-091,7171,7261,6481,672368,2001,672
2020-12-081,7351,8111,7171,748375,1001,748
2020-12-071,9621,9681,7361,744702,6001,744
2020-12-042,1372,1371,9251,962546,5001,962
2020-12-032,2702,2702,1252,139352,9002,139
2020-12-022,2972,3292,2222,275542,4002,275
2020-12-012,1512,2852,0872,275509,9002,275
2020-11-302,0652,1472,0512,140363,5002,140
2020-11-272,0262,0692,0022,020314,4002,020
2020-11-262,1602,1602,0402,050391,1002,050
2020-11-252,1882,1992,0922,146365,9002,146
2020-11-242,1372,1872,0872,178380,1002,178
2020-11-202,1042,1352,0452,119417,5002,119
2020-11-192,0812,1222,0012,112621,0002,112
2020-11-181,9502,1101,9452,0761,045,0002,076
2020-11-171,8212,0081,7821,9101,466,5001,910
2020-11-161,9401,9401,7811,8511,542,2001,851
2020-11-131,5001,5461,4571,540476,1001,540
2020-11-121,5001,5021,4351,489207,2001,489
2020-11-111,4241,4811,3981,470116,3001,470
2020-11-101,5101,5351,4411,454235,7001,454
2020-11-091,5481,5861,5381,550150,0001,550
2020-11-061,5231,5471,4841,511158,2001,511
2020-11-051,5081,5261,4691,500171,3001,500
2020-11-041,4401,4881,4191,470194,7001,470
2020-11-021,3961,4501,3941,420206,9001,420
2020-10-301,4981,5281,4171,426147,9001,426
2020-10-291,4701,5151,4451,498159,7001,498
2020-10-281,4571,5121,4481,492243,5001,492
2020-10-271,3781,4731,3601,437263,6001,437
2020-10-261,4651,5081,4111,424249,0001,424
2020-10-231,6001,6001,4481,480447,0001,480
2020-10-221,6901,7161,5991,621398,5001,621
2020-10-211,6381,7411,6341,690352,5001,690
2020-10-201,5711,6371,5711,617182,7001,617
2020-10-191,6181,6271,5321,613259,8001,613
2020-10-161,7301,7331,5451,582651,3001,582
2020-10-151,7291,7781,6761,752268,0001,752
2020-10-141,7001,7261,6841,712126,1001,712
2020-10-131,7621,7641,6781,700184,1001,700
2020-10-121,7561,8061,7191,740197,4001,740
2020-10-091,7131,7741,6621,741509,8001,741
2020-10-081,5901,7601,5611,743744,6001,743
2020-10-071,4871,5961,4661,587250,6001,587
2020-10-061,5281,5361,4701,500150,9001,500
2020-10-051,5161,5431,4841,505222,9001,505
2020-10-021,5171,6091,5031,524357,3001,524
2020-09-301,4811,5181,4591,484121,6001,484
2020-09-291,4421,5221,4401,478175,8001,478
2020-09-281,4821,4821,4251,442183,7001,442
2020-09-251,4811,4901,4651,474134,0001,474
2020-09-241,5191,5431,4591,463318,3001,463
2020-09-231,5131,5901,5131,545289,0001,545
2020-09-181,4751,5681,4751,512428,0001,512
2020-09-171,4791,4891,4441,476185,2001,476
2020-09-161,4791,5081,4511,468412,3001,468
2020-09-151,3221,4591,3081,458651,9001,458
2020-09-141,2921,3281,2801,305161,2001,305
2020-09-111,4161,4161,2851,292398,2001,292
2020-09-101,3841,4051,3461,392257,7001,392
2020-09-091,2981,4241,2901,340743,6001,340
2020-09-081,3291,3381,2731,302479,7001,302
2020-09-071,2461,3101,2231,299335,3001,299
2020-09-041,2211,2701,2141,246115,2001,246
2020-09-031,2851,2861,2381,262118,9001,262
2020-09-021,2891,3121,2561,281220,2001,281
2020-09-011,1891,2751,1841,267212,8001,267
2020-08-311,1981,2191,1691,178185,8001,178
2020-08-281,1961,2371,1391,178328,6001,178
2020-08-271,2591,2591,1791,197300,4001,197
2020-08-261,2771,2881,2181,268247,0001,268
2020-08-251,3271,3731,2781,278512,0001,278
2020-08-241,2801,3271,2771,316433,8001,316
2020-08-211,2851,3051,2611,279272,8001,279
2020-08-201,2651,2941,2361,275291,4001,275
2020-08-191,2101,3001,1901,275487,2001,275
2020-08-181,1791,2101,1621,204315,5001,204
2020-08-171,1291,2101,1101,203772,5001,203
2020-08-141,0751,1151,0521,099193,9001,099
2020-08-131,0481,0751,0311,070108,9001,070
2020-08-121,0721,0761,0211,038119,2001,038
2020-08-111,0601,1221,0571,062216,7001,062
2020-08-071,0281,0471,0111,043106,7001,043
2020-08-061,0121,0379971,02094,6001,020
2020-08-051,0001,0179881,010117,6001,010
2020-08-0495299095298881,700988
2020-08-0395097294995438,500954
2020-07-31983998915940131,900940
2020-07-3097499296598869,900988
2020-07-2997098395096087,100960
2020-07-2893897493896598,900965
2020-07-27920970915936150,600936
2020-07-2293093090791741,700917
2020-07-21920958915927109,800927
2020-07-20885915858915148,800915
2020-07-1790991088288946,800889
2020-07-1690391988688753,000887
2020-07-1587290387290050,700900
2020-07-1488088085687262,200872
2020-07-1385089584589063,600890
2020-07-1086888284685145,500851
2020-07-0990290686686794,100867
2020-07-0891091488890260,800902
2020-07-07895916892909117,300909
2020-07-0688989187188572,100885
2020-07-03857915855884194,600884
2020-07-02919925842850184,900850
2020-07-0197098593294682,800946
2020-06-30981998940962105,700962
2020-06-2997399895696683,600966
2020-06-261,0051,006957988128,000988
2020-06-251,0141,014983996139,900996
2020-06-241,0271,0441,0101,032177,7001,032
2020-06-231,0301,0661,0201,033224,1001,033
2020-06-229601,0609601,033579,1001,033
2020-06-19902948896945164,500945
2020-06-1890090087389659,200896
2020-06-17929929889893126,000893
2020-06-1691192389890986,300909
2020-06-15895921862866108,200866
2020-06-12833918832895198,400895
2020-06-11947953904908170,800908
2020-06-10927964913958181,700958
2020-06-09940952895942252,200942
2020-06-08919958883945505,600945
2020-06-05806895798874417,900874
2020-06-04791824782800220,500800
2020-06-0379079076678673,900786
2020-06-0277279577278597,600785
2020-06-0176477775876361,300763
2020-05-2974677474276978,800769
2020-05-2875676673575165,300751
2020-05-2773576273075871,700758
2020-05-26767774727740117,900740
2020-05-25729763723759101,300759
2020-05-2270772870371892,200718
2020-05-21698715694697109,400697
2020-05-2067769666669065,300690
2020-05-19699703666677150,100677
2020-05-18710721675699269,500699
2020-05-1578780376880081,900800
2020-05-14800819767779129,300779
2020-05-13785815755810125,800810
2020-05-1277679477378580,700785
2020-05-11757787757786122,500786
2020-05-08752761726760101,300760
2020-05-07740766736761131,400761
2020-05-0171173970273792,700737
2020-04-30740756726741178,400741
2020-04-28714729703727158,700727
2020-04-27683716670716188,100716
2020-04-24684684659682128,800682
2020-04-23672695672684132,800684
2020-04-22666678631662280,500662
2020-04-218228396466761,259,900676
2020-04-20717792711792783,300792
2020-04-17695711667692262,700692
2020-04-1664868163567898,900678
2020-04-15625664616638180,600638
2020-04-14594627588625129,400625
2020-04-1360061058358759,900587
2020-04-1060462058459491,200594
2020-04-09598615587603132,700603
2020-04-08580597551594188,000594
2020-04-07536575536570193,500570
2020-04-06520530505527195,700527
2020-04-03552552510515150,900515
2020-04-02539558527542137,000542
2020-04-01556557526529176,200529
2020-03-31556601556566125,900566
2020-03-30560582547558162,900558
2020-03-27648662566577467,900577
2020-03-26700734606638491,500638
2020-03-25671730652727414,400727
2020-03-24604660604650223,400650
2020-03-23553588540574132,000574
2020-03-19552566534551119,000551
2020-03-18580606542542129,500542
2020-03-17511569511569171,700569
2020-03-16525564505541103,800541
2020-03-13516550497524274,400524
2020-03-12576607564566388,800566
2020-03-11639661588601296,400601
2020-03-10613640556640290,900640
2020-03-09661665589608417,200608
2020-03-06733735686705353,500705
2020-03-05770777722756355,800756
2020-03-04704777691765352,200765
2020-03-03801816705714614,400714
2020-03-02715824711793365,200793
2020-02-28773783700700586,900700
2020-02-27842877800817569,400817
2020-02-26804857788849773,000849
2020-02-257538347508071,247,100807
2020-02-21773773758773585,700773
2020-02-2068868866667340,200673
2020-02-1966367966367850,200678
2020-02-1866167566066063,700660
2020-02-17671677656657107,900657
2020-02-1470170568869148,800691
2020-02-1370471470270741,800707
2020-02-1269570569570022,500700
2020-02-1069670069169416,300694
2020-02-0770270269069725,100697
2020-02-0670970970070216,500702
2020-02-0570671970070230,500702
2020-02-0469071268070546,800705
2020-02-0367669067268845,800688
2020-01-3167669267369223,400692
2020-01-3069169466967265,000672
2020-01-2970070568569052,200690
2020-01-2869270168469947,900699
2020-01-2771972269369863,100698
2020-01-2472872871972332,800723
2020-01-2373973972772828,800728
2020-01-2274574873673728,600737
2020-01-2173474773174725,100747
2020-01-2074875073373456,800734
2020-01-1776576574375057,000750
2020-01-1676876875276117,600761
2020-01-1576977476076828,000768
2020-01-1476577375276943,800769
2020-01-1075275974975919,100759
2020-01-0974375373775327,100753
2020-01-0875075072073363,800733
2020-01-0773775573674842,200748
2020-01-0674074072573140,800731

分割・併合履歴 ： [2013-09-26]1株→5株