1. HOME >
  2. 株価時系列 >
  3. 3674 >
  4. 2021年

3674 (株)オークファン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3052953952053971,300539
2021-12-2951653851553772,800537
2021-12-28524526503521156,500521
2021-12-2755055052052199,700521
2021-12-2454856354855293,600552
2021-12-2354655653853995,800539
2021-12-2253254853154586,000545
2021-12-21530537521532121,700532
2021-12-20540540519523106,900523
2021-12-17555557541546126,500546
2021-12-1656156555556290,800562
2021-12-1553655453655282,700552
2021-12-14555556535536149,500536
2021-12-1358458655755978,200559
2021-12-1059059357457476,000574
2021-12-0960261459159581,500595
2021-12-0860361059660353,400603
2021-12-07569594569594104,800594
2021-12-0657457955655976,500559
2021-12-0356558355658369,700583
2021-12-0258058355555573,700555
2021-12-01562592558581108,100581
2021-11-30581607564565160,600565
2021-11-29610619579581123,800581
2021-11-26609613596604100,600604
2021-11-25624627596599136,900599
2021-11-24629633604618172,600618
2021-11-22629641610636146,600636
2021-11-1966966963563989,400639
2021-11-18670687652666150,600666
2021-11-17656673651664117,700664
2021-11-16602677601666333,700666
2021-11-15560632560618822,700618
2021-11-12702721692710110,000710
2021-11-1169571368970480,200704
2021-11-1069870969469757,800697
2021-11-09702714694697136,100697
2021-11-08755757707709243,800709
2021-11-0574275573475551,800755
2021-11-0474475273674153,700741
2021-11-0275576573174280,800742
2021-11-0174276374175675,100756
2021-10-2973774272673579,700735
2021-10-2874574973474485,800744
2021-10-2775676074774957,700749
2021-10-2675276274776077,100760
2021-10-2576776775075077,900750
2021-10-2276777675877238,100772
2021-10-2179678676976942,600769
2021-10-2079680578478953,500789
2021-10-1976878976778375,500783
2021-10-1877578976377546,900775
2021-10-1577078076377558,900775
2021-10-1477378776676862,000768
2021-10-13795795772773116,900773
2021-10-12793828793800251,700800
2021-10-11762785755785126,100785
2021-10-0875277275176565,100765
2021-10-0774876474074399,800743
2021-10-06759769731744157,100744
2021-10-05770776750761211,300761
2021-10-04803806781781125,000781
2021-10-01803806788802110,300802
2021-09-3081682180080698,100806
2021-09-2981882280781287,100812
2021-09-28841841821825154,000825
2021-09-2784185683083087,500830
2021-09-2483084482883178,600831
2021-09-2282183381281252,700812
2021-09-2181083781083059,400830
2021-09-1780683980383960,700839
2021-09-16847848807808121,500808
2021-09-15857858836840134,200840
2021-09-14869874847870103,100870
2021-09-13846880846867109,700867
2021-09-1084586383786182,000861
2021-09-0984184882683990,800839
2021-09-0885385383484084,400840
2021-09-0785387184585245,700852
2021-09-0686186183784892,700848
2021-09-0385187184385381,400853
2021-09-02895899851854121,300854
2021-09-01904906881885148,800885
2021-08-3187190687190184,800901
2021-08-30876891862873103,600873
2021-08-27867867841865135,700865
2021-08-26831870831867180,000867
2021-08-25809844808827181,100827
2021-08-24796806783797214,900797
2021-08-23770807770797138,300797
2021-08-20775787760765163,800765
2021-08-19770818768774334,200774
2021-08-18781791750785475,900785
2021-08-177627967607921,028,900792
2021-08-1683783783783723,100837
2021-08-131,1461,1491,1111,137214,4001,137
2021-08-121,2071,2151,1691,174137,3001,174
2021-08-111,1961,2311,1911,21583,1001,215
2021-08-101,1631,1931,1561,19354,5001,193
2021-08-061,1461,1841,1441,16755,2001,167
2021-08-051,1501,1871,1391,17171,7001,171
2021-08-041,2041,2111,1531,153126,7001,153
2021-08-031,2121,2341,1941,20749,5001,207
2021-08-021,2401,2401,2121,23139,7001,231
2021-07-301,2391,2391,1981,21991,0001,219
2021-07-291,2211,2551,2191,24747,8001,247
2021-07-281,2671,2711,2171,22088,6001,220
2021-07-271,2751,2841,2651,27453,5001,274
2021-07-261,2931,3061,2821,28238,1001,282
2021-07-211,2981,3081,2691,27055,4001,270
2021-07-201,2801,3041,2651,26885,0001,268
2021-07-191,3121,3221,2781,290106,7001,290
2021-07-161,3031,3341,2941,33469,3001,334
2021-07-151,3581,3581,3301,33351,8001,333
2021-07-141,3591,3661,3311,34650,3001,346
2021-07-131,3801,3861,3541,36879,0001,368
2021-07-121,3901,3941,3601,36884,6001,368
2021-07-091,2971,3771,2911,373141,4001,373
2021-07-081,3721,3821,3071,320142,1001,320
2021-07-071,3481,3901,3401,379108,7001,379
2021-07-061,3401,3591,3391,34868,9001,348
2021-07-051,3301,3641,3301,335129,7001,335
2021-07-021,2981,3381,2961,32094,7001,320
2021-07-011,3301,3301,2951,29690,3001,296
2021-06-301,3171,3371,2951,33087,6001,330
2021-06-291,3331,3511,3031,31392,6001,313
2021-06-281,2881,3311,2881,326117,4001,326
2021-06-251,2971,2971,2821,28955,7001,289
2021-06-241,2821,2991,2741,28954,6001,289
2021-06-231,2871,3001,2761,29091,2001,290
2021-06-221,2561,2841,2421,28472,1001,284
2021-06-211,2321,2511,2251,233112,4001,233
2021-06-181,2981,3261,2651,268123,1001,268
2021-06-171,3101,3181,2711,300202,1001,300
2021-06-161,3261,3451,3061,320156,6001,320
2021-06-151,3281,3651,3081,318201,6001,318
2021-06-141,3401,3511,3061,314230,5001,314
2021-06-111,3821,4041,3011,316525,7001,316
2021-06-101,2981,3771,2971,347392,6001,347
2021-06-091,2741,3181,2611,293208,5001,293
2021-06-081,2411,2781,2411,265150,3001,265
2021-06-071,2201,2551,2201,246149,2001,246
2021-06-041,1971,2461,1931,218194,7001,218
2021-06-031,1991,2101,1621,200225,1001,200
2021-06-021,2021,2151,1911,193119,1001,193
2021-06-011,2251,2421,1951,207155,5001,207
2021-05-311,2191,2331,2081,217117,5001,217
2021-05-281,2461,2531,2221,22790,4001,227
2021-05-271,2201,2581,2031,240183,7001,240
2021-05-261,2131,2311,2021,212211,9001,212
2021-05-251,2401,2431,2011,218252,5001,218
2021-05-241,2451,2511,2131,227262,4001,227
2021-05-211,2341,2941,2251,261358,4001,261
2021-05-201,2401,2571,2081,237462,9001,237
2021-05-191,2811,2971,2201,240697,9001,240
2021-05-181,2381,3441,2301,316550,6001,316
2021-05-171,1941,2351,1841,208871,4001,208
2021-05-141,5871,6121,5611,584178,8001,584
2021-05-131,5651,5941,5351,547116,6001,547
2021-05-121,6401,6581,5591,605144,9001,605
2021-05-111,6791,7001,6311,631107,7001,631
2021-05-101,7131,7131,6821,69180,5001,691
2021-05-071,6601,7151,6601,71567,3001,715
2021-05-061,7101,7101,6451,663132,6001,663
2021-04-301,7401,7401,7011,71196,0001,711
2021-04-281,7301,7441,7061,74384,2001,743
2021-04-271,7731,7761,7311,752104,1001,752
2021-04-261,7631,7841,7261,78082,1001,780
2021-04-231,7271,7801,7181,73093,2001,730
2021-04-221,7251,7551,7181,734134,4001,734
2021-04-211,7271,7501,6851,691202,6001,691
2021-04-201,8161,8201,7661,767205,1001,767
2021-04-191,8021,8521,7931,845117,2001,845
2021-04-161,7821,8311,7821,81068,7001,810
2021-04-151,8001,8111,7871,79282,5001,792
2021-04-141,8191,8431,7971,80180,5001,801
2021-04-131,8001,8271,7961,81371,7001,813
2021-04-121,8651,8701,8021,808116,4001,808
2021-04-091,8451,8641,8311,864123,6001,864
2021-04-081,8221,8431,7771,843127,2001,843
2021-04-071,8151,8561,8071,810100,6001,810
2021-04-061,8951,9081,8071,821248,4001,821
2021-04-051,8211,8931,8211,892182,1001,892
2021-04-021,8741,8791,7981,815222,3001,815
2021-04-011,8701,8851,8271,845253,9001,845
2021-03-311,7851,8371,7551,834176,2001,834
2021-03-301,7261,7901,7121,785127,8001,785
2021-03-291,7891,8051,7231,736193,0001,736
2021-03-261,6971,7501,6651,749166,1001,749
2021-03-251,6841,6991,6171,657244,9001,657
2021-03-241,6831,7361,6811,713183,2001,713
2021-03-231,7821,8341,7201,723269,9001,723
2021-03-221,7701,8001,7471,777170,5001,777
2021-03-191,7861,8221,7721,783279,1001,783
2021-03-181,8801,9101,8261,830357,8001,830
2021-03-171,8241,8741,8231,858221,5001,858
2021-03-161,7981,8261,7701,814207,7001,814
2021-03-151,8201,8651,7891,808435,3001,808
2021-03-121,7261,7681,6811,763244,4001,763
2021-03-111,6661,7051,6161,703205,9001,703
2021-03-101,6891,7281,6511,671186,8001,671
2021-03-091,6021,6891,5851,644316,2001,644
2021-03-081,7151,7431,6271,632245,1001,632
2021-03-051,7021,7131,6131,709394,6001,709
2021-03-041,7381,7631,6811,724296,0001,724
2021-03-031,8131,8561,7751,787164,0001,787
2021-03-021,8671,8941,8061,827182,9001,827
2021-03-011,8451,8761,7871,827195,2001,827
2021-02-261,8041,8601,7681,810372,3001,810
2021-02-251,8671,8991,8401,850272,2001,850
2021-02-241,9111,9141,8201,820376,9001,820
2021-02-221,9941,9981,8991,927356,3001,927
2021-02-192,0652,0751,9051,978640,5001,978
2021-02-182,1312,1312,0102,037506,2002,037
2021-02-172,1092,2452,0532,145530,3002,145
2021-02-162,1902,2682,0832,114949,9002,114
2021-02-152,2112,3002,0232,0761,398,2002,076
2021-02-122,4642,5382,4382,491496,6002,491
2021-02-102,4792,5052,4242,496312,6002,496
2021-02-092,3852,4702,3012,441331,9002,441
2021-02-082,3342,3542,2402,341263,8002,341
2021-02-052,4382,4602,3032,345408,5002,345
2021-02-042,4122,5602,3522,390759,6002,390
2021-02-032,2552,4212,2212,410717,5002,410
2021-02-022,2102,2752,1452,275423,8002,275
2021-02-012,2152,2302,1222,205407,0002,205
2021-01-292,3262,4062,2012,239680,5002,239
2021-01-282,3702,4352,2612,267550,5002,267
2021-01-272,7202,7202,3862,419836,1002,419
2021-01-262,8242,8252,7052,730374,0002,730
2021-01-252,8042,8302,7042,794436,9002,794
2021-01-222,6952,8042,6512,795514,7002,795
2021-01-212,5692,6932,5582,674641,1002,674
2021-01-202,4992,5772,4722,489475,2002,489
2021-01-192,4662,5182,4022,472509,3002,472
2021-01-182,3032,4592,2532,452566,8002,452
2021-01-152,2102,2982,1992,253249,4002,253
2021-01-142,4052,4652,1722,207687,2002,207
2021-01-132,3842,3952,2812,344501,1002,344
2021-01-122,1782,3842,1692,373604,8002,373
2021-01-082,1852,2602,1812,194388,9002,194
2021-01-072,1782,2092,0972,143388,5002,143
2021-01-062,1502,2352,1262,156583,8002,156
2021-01-052,0672,0691,9922,041364,2002,041
2021-01-041,9752,1111,9632,094617,7002,094

分割・併合履歴 ： [2013-09-26]1株→5株