3674 (株)オークファンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	385	401	377	393	90,300	393
2023-12-28	347	395	347	390	159,200	390
2023-12-27	348	353	345	346	104,700	346
2023-12-26	358	359	343	343	53,900	343
2023-12-25	365	367	357	361	33,600	361
2023-12-22	370	371	360	362	47,300	362
2023-12-21	375	375	369	369	27,800	369
2023-12-20	371	380	371	379	24,600	379
2023-12-19	365	374	365	373	28,600	373
2023-12-18	369	373	365	365	27,900	365
2023-12-15	359	375	359	371	68,400	371
2023-12-14	363	371	354	361	40,800	361
2023-12-13	363	366	359	361	63,400	361
2023-12-12	373	376	364	364	30,000	364
2023-12-11	383	385	372	373	33,100	373
2023-12-08	375	386	375	381	18,100	381
2023-12-07	388	389	376	378	48,700	378
2023-12-06	403	404	375	380	127,400	380
2023-12-05	411	411	404	404	24,600	404
2023-12-04	405	411	404	411	15,500	411
2023-12-01	416	416	405	408	26,100	408
2023-11-30	414	417	410	413	15,000	413
2023-11-29	405	418	405	417	17,300	417
2023-11-28	412	412	402	408	26,600	408
2023-11-27	418	418	409	413	13,000	413
2023-11-24	417	419	410	415	24,400	415
2023-11-22	416	428	416	417	18,600	417
2023-11-21	415	423	412	423	10,700	423
2023-11-20	416	421	407	413	22,800	413
2023-11-17	402	418	402	416	26,200	416
2023-11-16	407	418	406	410	31,100	410
2023-11-15	425	425	389	399	135,600	399
2023-11-14	432	433	424	427	71,400	427
2023-11-13	428	433	424	432	20,200	432
2023-11-10	438	438	423	425	40,900	425
2023-11-09	430	443	428	440	26,900	440
2023-11-08	435	443	424	430	29,300	430
2023-11-07	433	441	430	437	23,200	437
2023-11-06	435	444	429	436	33,900	436
2023-11-02	423	433	422	433	43,300	433
2023-11-01	436	436	423	423	22,700	423
2023-10-31	423	434	418	433	34,300	433
2023-10-30	427	434	423	423	27,400	423
2023-10-27	427	440	427	432	24,100	432
2023-10-26	434	438	424	431	67,600	431
2023-10-25	449	487	428	442	431,300	442
2023-10-24	430	444	416	444	24,800	444
2023-10-23	423	434	422	430	30,000	430
2023-10-20	454	454	425	429	63,000	429
2023-10-19	442	446	436	446	21,800	446
2023-10-18	430	450	430	450	37,800	450
2023-10-17	422	437	422	433	43,800	433
2023-10-16	432	440	422	429	52,700	429
2023-10-13	446	453	436	440	36,400	440
2023-10-12	448	454	438	451	26,800	451
2023-10-11	459	460	443	443	21,500	443
2023-10-10	449	457	447	456	11,000	456
2023-10-06	449	456	449	450	22,900	450
2023-10-05	446	454	444	452	25,400	452
2023-10-04	450	460	442	445	146,200	445
2023-10-03	469	474	458	465	81,700	465
2023-10-02	485	488	471	473	58,100	473
2023-09-29	483	487	479	485	25,900	485
2023-09-28	489	491	480	480	34,300	480
2023-09-27	485	492	483	489	28,800	489
2023-09-26	496	497	488	490	34,700	490
2023-09-25	491	498	490	498	25,900	498
2023-09-22	480	499	477	492	74,900	492
2023-09-21	493	495	485	486	39,800	486
2023-09-20	493	498	487	493	48,400	493
2023-09-19	496	500	492	495	71,400	495
2023-09-15	500	507	497	499	118,200	499
2023-09-14	510	514	492	497	135,800	497
2023-09-13	515	525	506	511	146,500	511
2023-09-12	533	545	518	518	139,800	518
2023-09-11	537	558	516	539	258,300	539
2023-09-08	517	541	515	536	186,400	536
2023-09-07	511	535	508	527	211,200	527
2023-09-06	499	515	497	515	95,200	515
2023-09-05	497	505	494	500	188,700	500
2023-09-04	483	497	481	492	77,600	492
2023-09-01	483	485	476	481	112,900	481
2023-08-31	488	491	481	487	112,700	487
2023-08-30	485	493	482	490	134,400	490
2023-08-29	488	495	482	486	137,600	486
2023-08-28	478	489	473	482	101,000	482
2023-08-25	468	484	465	478	184,400	478
2023-08-24	500	504	479	480	422,100	480
2023-08-23	487	498	485	497	159,300	497
2023-08-22	497	505	482	492	301,300	492
2023-08-21	485	513	477	501	483,500	501
2023-08-18	524	531	480	490	1,035,600	490
2023-08-17	574	574	515	522	1,000,100	522
2023-08-16	645	658	575	575	492,600	575
2023-08-15	735	768	675	675	509,200	675
2023-08-14	835	839	825	825	99,800	825
2023-08-10	844	852	830	838	106,200	838
2023-08-09	850	854	841	849	87,600	849
2023-08-08	860	860	838	852	147,400	852
2023-08-07	838	856	830	856	60,800	856
2023-08-04	820	840	819	838	63,800	838
2023-08-03	814	833	810	828	70,700	828
2023-08-02	811	823	808	820	53,700	820
2023-08-01	793	820	789	815	75,400	815
2023-07-31	796	800	781	794	44,800	794
2023-07-28	796	796	762	787	108,800	787
2023-07-27	805	810	795	799	65,100	799
2023-07-26	799	812	796	810	48,900	810
2023-07-25	809	810	786	799	79,000	799
2023-07-24	804	813	801	807	62,300	807
2023-07-21	810	811	802	803	46,000	803
2023-07-20	815	823	813	813	40,800	813
2023-07-19	822	830	809	819	101,800	819
2023-07-18	834	847	812	815	83,700	815
2023-07-14	841	849	823	825	160,400	825
2023-07-13	772	844	764	837	173,400	837
2023-07-12	791	793	763	771	145,200	771
2023-07-11	786	802	782	786	132,300	786
2023-07-10	788	799	775	787	89,400	787
2023-07-07	786	798	777	793	65,200	793
2023-07-06	792	802	786	792	78,500	792
2023-07-05	791	803	788	794	168,300	794
2023-07-04	775	798	770	795	128,400	795
2023-07-03	775	792	765	775	195,800	775
2023-06-30	763	771	758	771	77,900	771
2023-06-29	760	785	751	769	221,000	769
2023-06-28	767	767	744	749	73,300	749
2023-06-27	760	786	748	752	116,300	752
2023-06-26	760	785	753	762	102,800	762
2023-06-23	764	767	733	766	136,600	766
2023-06-22	767	777	756	767	114,500	767
2023-06-21	747	763	744	760	119,900	760
2023-06-20	750	756	743	752	91,900	752
2023-06-19	735	765	725	748	122,700	748
2023-06-16	742	743	734	738	65,800	738
2023-06-15	736	744	717	742	158,300	742
2023-06-14	692	744	687	736	211,500	736
2023-06-13	699	713	687	692	130,900	692
2023-06-12	689	700	683	694	51,100	694
2023-06-09	698	706	683	689	47,200	689
2023-06-08	695	696	674	694	100,600	694
2023-06-07	698	701	685	695	100,700	695
2023-06-06	700	708	687	689	139,400	689
2023-06-05	678	705	675	690	160,400	690
2023-06-02	663	671	655	668	37,300	668
2023-06-01	659	672	652	665	43,900	665
2023-05-31	673	685	658	663	70,400	663
2023-05-30	671	678	655	673	69,900	673
2023-05-29	657	672	643	664	56,400	664
2023-05-26	678	678	637	648	131,000	648
2023-05-25	669	689	663	678	203,400	678
2023-05-24	634	670	628	668	275,200	668
2023-05-23	635	643	626	638	84,400	638
2023-05-22	621	636	601	635	116,100	635
2023-05-19	620	623	609	615	76,000	615
2023-05-18	586	621	580	617	108,800	617
2023-05-17	574	591	571	589	93,100	589
2023-05-16	540	580	540	571	156,900	571
2023-05-15	516	523	502	522	46,700	522
2023-05-12	525	526	508	517	48,100	517
2023-05-11	530	530	522	522	26,900	522
2023-05-10	544	544	529	533	59,000	533
2023-05-09	538	548	538	538	48,000	538
2023-05-08	538	538	527	533	38,300	533
2023-05-02	532	532	519	527	79,400	527
2023-05-01	525	543	516	532	80,800	532
2023-04-28	525	530	518	518	50,100	518
2023-04-27	515	520	509	518	30,200	518
2023-04-26	516	519	502	518	66,800	518
2023-04-25	524	524	511	519	57,000	519
2023-04-24	514	525	511	520	59,700	520
2023-04-21	508	516	507	509	52,800	509
2023-04-20	491	515	491	511	63,700	511
2023-04-19	493	499	489	493	28,600	493
2023-04-18	492	499	492	494	25,400	494
2023-04-17	505	505	485	493	35,000	493
2023-04-14	486	494	477	493	38,100	493
2023-04-13	475	485	474	481	33,800	481
2023-04-12	485	486	472	483	49,600	483
2023-04-11	459	483	452	483	129,700	483
2023-04-10	424	453	424	453	71,900	453
2023-04-07	427	430	422	426	21,800	426
2023-04-06	428	432	422	429	22,600	429
2023-04-05	436	439	427	428	70,900	428
2023-04-04	419	436	419	434	88,500	434
2023-04-03	414	422	413	417	29,100	417
2023-03-31	409	415	409	414	14,000	414
2023-03-30	408	409	407	408	9,600	408
2023-03-29	399	409	387	409	25,400	409
2023-03-28	405	405	398	402	24,500	402
2023-03-27	408	408	398	405	26,200	405
2023-03-24	400	401	397	401	24,000	401
2023-03-23	398	403	398	401	30,700	401
2023-03-22	398	399	394	399	12,200	399
2023-03-20	398	398	391	394	23,100	394
2023-03-17	391	397	390	396	13,000	396
2023-03-16	379	390	379	390	13,600	390
2023-03-15	390	390	385	385	16,500	385
2023-03-14	390	390	377	382	60,400	382
2023-03-13	391	392	380	390	26,600	390
2023-03-10	398	398	392	394	21,700	394
2023-03-09	391	398	391	398	28,300	398
2023-03-08	396	399	394	395	31,400	395
2023-03-07	396	399	395	397	16,000	397
2023-03-06	399	399	392	397	21,800	397
2023-03-03	392	399	390	399	23,300	399
2023-03-02	380	391	377	390	26,500	390
2023-03-01	380	385	376	385	9,500	385
2023-02-28	384	384	378	380	16,100	380
2023-02-27	390	390	381	388	16,500	388
2023-02-24	389	389	381	382	8,800	382
2023-02-22	390	391	388	388	4,900	388
2023-02-21	390	392	389	390	6,600	390
2023-02-20	396	396	392	392	4,000	392
2023-02-17	389	397	389	397	11,600	397
2023-02-16	396	396	385	395	27,400	395
2023-02-15	393	395	387	389	40,800	389
2023-02-14	401	403	396	396	22,600	396
2023-02-13	402	405	398	400	17,000	400
2023-02-10	399	406	395	406	28,900	406
2023-02-09	401	404	399	403	11,400	403
2023-02-08	403	404	400	403	23,100	403
2023-02-07	394	403	393	403	14,200	403
2023-02-06	396	398	394	394	16,000	394
2023-02-03	399	402	397	398	12,700	398
2023-02-02	401	403	395	403	16,600	403
2023-02-01	395	405	391	398	33,700	398
2023-01-31	395	396	386	394	42,400	394
2023-01-30	393	395	386	393	25,200	393
2023-01-27	390	397	389	393	37,000	393
2023-01-26	392	392	387	387	21,000	387
2023-01-25	391	392	388	392	10,800	392
2023-01-24	396	396	391	391	15,400	391
2023-01-23	395	396	391	395	18,200	395
2023-01-20	386	389	384	389	9,900	389
2023-01-19	384	387	383	384	6,700	384
2023-01-18	380	385	378	382	16,700	382
2023-01-17	385	393	378	383	16,900	383
2023-01-16	365	387	362	379	23,600	379
2023-01-13	367	372	360	365	21,600	365
2023-01-12	368	370	358	370	7,900	370
2023-01-11	357	366	357	366	10,700	366
2023-01-10	358	359	354	356	7,800	356
2023-01-06	351	357	351	352	9,500	352
2023-01-05	358	361	351	354	30,500	354
2023-01-04	371	371	354	357	26,400	357

分割・併合履歴： [2013-09-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3674 (株)オークファン の時系列データ [2023年度]

3674 (株)オークファンの時系列データ [2023年度]