オークファン
3674グロース/情報･通信業/Aucfan Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 337.0 | 337.0 | 334.0 | 337.0 | +3.0 | +0.90% | 3,000 |
| 2026-03-12 | 333.0 | 334.0 | 330.0 | 334.0 | +1.0 | +0.30% | 2,000 |
| 2026-03-11 | 331.0 | 338.0 | 331.0 | 333.0 | 0.0 | 0.00% | 10,700 |
| 2026-03-10 | 330.0 | 333.0 | 330.0 | 333.0 | +3.0 | +0.91% | 13,100 |
| 2026-03-09 | 330.0 | 330.0 | 325.0 | 330.0 | -5.0 | -1.49% | 13,200 |
| 2026-03-06 | 333.0 | 337.0 | 332.0 | 335.0 | +4.0 | +1.21% | 1,600 |
| 2026-03-05 | 331.0 | 341.0 | 328.0 | 331.0 | 0.0 | 0.00% | 17,400 |
| 2026-03-04 | 332.0 | 332.0 | 327.0 | 331.0 | -2.0 | -0.60% | 9,700 |
| 2026-03-03 | 335.0 | 336.0 | 332.0 | 333.0 | -5.0 | -1.48% | 10,400 |
| 2026-03-02 | 339.0 | 339.0 | 337.0 | 338.0 | -2.0 | -0.59% | 2,000 |
| 2026-02-27 | 341.0 | 341.0 | 337.0 | 340.0 | -1.0 | -0.29% | 2,900 |
| 2026-02-26 | 340.0 | 341.0 | 339.0 | 341.0 | +2.0 | +0.59% | 5,800 |
| 2026-02-25 | 336.0 | 339.0 | 335.0 | 339.0 | +3.0 | +0.89% | 3,800 |
| 2026-02-24 | 339.0 | 339.0 | 335.0 | 336.0 | +1.0 | +0.30% | 5,300 |
| 2026-02-20 | 334.0 | 335.0 | 333.0 | 335.0 | +2.0 | +0.60% | 1,100 |
| 2026-02-19 | 334.0 | 335.0 | 333.0 | 333.0 | -1.0 | -0.30% | 3,800 |
| 2026-02-18 | 333.0 | 335.0 | 333.0 | 334.0 | -1.0 | -0.30% | 2,600 |
| 2026-02-17 | 332.0 | 335.0 | 331.0 | 335.0 | +3.0 | +0.90% | 7,300 |
| 2026-02-16 | 334.0 | 334.0 | 330.0 | 332.0 | 0.0 | 0.00% | 12,700 |
| 2026-02-13 | 336.0 | 337.0 | 332.0 | 332.0 | -6.0 | -1.78% | 10,100 |
| 2026-02-12 | 337.0 | 340.0 | 335.0 | 338.0 | +1.0 | +0.30% | 13,000 |
| 2026-02-10 | 338.0 | 340.0 | 337.0 | 337.0 | -1.0 | -0.30% | 6,500 |
| 2026-02-09 | 340.0 | 340.0 | 336.0 | 338.0 | -2.0 | -0.59% | 11,500 |
| 2026-02-06 | 336.0 | 341.0 | 336.0 | 340.0 | +1.0 | +0.29% | 10,900 |
| 2026-02-05 | 335.0 | 339.0 | 335.0 | 339.0 | +1.0 | +0.30% | 1,400 |
| 2026-02-04 | 338.0 | 339.0 | 336.0 | 338.0 | 0.0 | 0.00% | 2,700 |
| 2026-02-03 | 334.0 | 338.0 | 334.0 | 338.0 | +1.0 | +0.30% | 3,500 |
| 2026-02-02 | 338.0 | 338.0 | 335.0 | 337.0 | -1.0 | -0.30% | 6,900 |
| 2026-01-30 | 335.0 | 338.0 | 335.0 | 338.0 | +3.0 | +0.90% | 1,400 |
| 2026-01-29 | 334.0 | 338.0 | 333.0 | 335.0 | -2.0 | -0.59% | 4,900 |
| 2026-01-28 | 337.0 | 338.0 | 333.0 | 337.0 | 0.0 | 0.00% | 6,700 |
| 2026-01-27 | 337.0 | 338.0 | 331.0 | 337.0 | -2.0 | -0.59% | 8,500 |
| 2026-01-26 | 344.0 | 345.0 | 339.0 | 339.0 | -1.0 | -0.29% | 7,600 |
| 2026-01-23 | 341.0 | 341.0 | 336.0 | 340.0 | +1.0 | +0.29% | 7,900 |
| 2026-01-22 | 337.0 | 340.0 | 337.0 | 339.0 | +2.0 | +0.59% | 3,300 |
| 2026-01-21 | 340.0 | 340.0 | 334.0 | 337.0 | -3.0 | -0.88% | 7,000 |
| 2026-01-20 | 339.0 | 343.0 | 338.0 | 340.0 | +1.0 | +0.29% | 3,300 |
| 2026-01-19 | 338.0 | 341.0 | 337.0 | 339.0 | +1.0 | +0.30% | 6,900 |
| 2026-01-16 | 339.0 | 339.0 | 337.0 | 338.0 | -1.0 | -0.29% | 2,400 |
| 2026-01-15 | 333.0 | 339.0 | 333.0 | 339.0 | +5.0 | +1.50% | 11,700 |
| 2026-01-14 | 332.0 | 335.0 | 331.0 | 334.0 | +3.0 | +0.91% | 7,800 |
| 2026-01-13 | 333.0 | 334.0 | 330.0 | 331.0 | -1.0 | -0.30% | 10,400 |
| 2026-01-09 | 330.0 | 335.0 | 330.0 | 332.0 | 0.0 | 0.00% | 6,700 |
| 2026-01-08 | 332.0 | 332.0 | 330.0 | 332.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-07 | 332.0 | 334.0 | 331.0 | 332.0 | +1.0 | +0.30% | 8,300 |
| 2026-01-06 | 329.0 | 334.0 | 328.0 | 331.0 | +1.0 | +0.30% | 13,500 |
| 2026-01-05 | 332.0 | 337.0 | 328.0 | 330.0 | -2.0 | -0.60% | 10,400 |
| 2025-12-30 | 335.0 | 336.0 | 332.0 | 332.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-29 | 327.0 | 332.0 | 326.0 | 332.0 | +6.0 | +1.84% | 11,300 |
| 2025-12-26 | 330.0 | 335.0 | 326.0 | 326.0 | -3.0 | -0.91% | 17,700 |
| 2025-12-25 | 326.0 | 330.0 | 325.0 | 329.0 | +3.0 | +0.92% | 35,900 |
| 2025-12-24 | 325.0 | 329.0 | 324.0 | 326.0 | +1.0 | +0.31% | 24,100 |
| 2025-12-23 | 324.0 | 330.0 | 324.0 | 325.0 | +1.0 | +0.31% | 23,000 |
| 2025-12-22 | 332.0 | 333.0 | 322.0 | 324.0 | -9.0 | -2.70% | 52,700 |
| 2025-12-19 | 335.0 | 336.0 | 333.0 | 333.0 | -2.0 | -0.60% | 13,100 |
| 2025-12-18 | 332.0 | 335.0 | 330.0 | 335.0 | +3.0 | +0.90% | 15,300 |
| 2025-12-17 | 333.0 | 333.0 | 328.0 | 332.0 | +1.0 | +0.30% | 14,400 |
| 2025-12-16 | 331.0 | 334.0 | 331.0 | 331.0 | -1.0 | -0.30% | 7,300 |
| 2025-12-15 | 327.0 | 334.0 | 327.0 | 332.0 | +3.0 | +0.91% | 14,600 |
| 2025-12-12 | 331.0 | 333.0 | 329.0 | 329.0 | -3.0 | -0.90% | 33,600 |
| 2025-12-11 | 335.0 | 335.0 | 331.0 | 332.0 | -3.0 | -0.90% | 23,700 |
| 2025-12-10 | 336.0 | 336.0 | 333.0 | 335.0 | -2.0 | -0.59% | 18,200 |
| 2025-12-09 | 339.0 | 340.0 | 337.0 | 337.0 | -2.0 | -0.59% | 8,200 |
| 2025-12-08 | 338.0 | 343.0 | 337.0 | 339.0 | 0.0 | 0.00% | 17,500 |
| 2025-12-05 | 338.0 | 341.0 | 338.0 | 339.0 | -1.0 | -0.29% | 9,100 |
| 2025-12-04 | 338.0 | 342.0 | 338.0 | 340.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-03 | 340.0 | 340.0 | 338.0 | 340.0 | -2.0 | -0.58% | 7,700 |
| 2025-12-02 | 340.0 | 343.0 | 339.0 | 342.0 | +3.0 | +0.88% | 7,400 |
| 2025-12-01 | 341.0 | 342.0 | 339.0 | 339.0 | 0.0 | 0.00% | 10,600 |
| 2025-11-28 | 340.0 | 341.0 | 339.0 | 339.0 | -1.0 | -0.29% | 7,700 |
| 2025-11-27 | 339.0 | 341.0 | 339.0 | 340.0 | -3.0 | -0.87% | 5,600 |
| 2025-11-26 | 343.0 | 343.0 | 340.0 | 343.0 | +2.0 | +0.59% | 7,000 |
| 2025-11-25 | 340.0 | 343.0 | 340.0 | 341.0 | 0.0 | 0.00% | 11,300 |
| 2025-11-21 | 340.0 | 343.0 | 339.0 | 341.0 | +1.0 | +0.29% | 3,700 |
| 2025-11-20 | 337.0 | 344.0 | 337.0 | 340.0 | 0.0 | 0.00% | 17,100 |
| 2025-11-19 | 342.0 | 343.0 | 339.0 | 340.0 | -2.0 | -0.58% | 6,800 |
| 2025-11-18 | 342.0 | 344.0 | 340.0 | 342.0 | +2.0 | +0.59% | 4,700 |
| 2025-11-17 | 342.0 | 343.0 | 340.0 | 340.0 | -8.0 | -2.30% | 21,900 |
| 2025-11-14 | 344.0 | 354.0 | 344.0 | 348.0 | +4.0 | +1.16% | 23,300 |
| 2025-11-13 | 344.0 | 345.0 | 343.0 | 344.0 | -2.0 | -0.58% | 1,800 |
| 2025-11-12 | 343.0 | 348.0 | 342.0 | 346.0 | +4.0 | +1.17% | 25,900 |
| 2025-11-11 | 343.0 | 343.0 | 339.0 | 342.0 | +3.0 | +0.88% | 7,400 |
| 2025-11-10 | 342.0 | 343.0 | 339.0 | 339.0 | -2.0 | -0.59% | 6,900 |
| 2025-11-07 | 341.0 | 343.0 | 340.0 | 341.0 | -2.0 | -0.58% | 2,500 |
| 2025-11-06 | 342.0 | 343.0 | 341.0 | 343.0 | +1.0 | +0.29% | 5,000 |
| 2025-11-05 | 341.0 | 343.0 | 341.0 | 342.0 | -1.0 | -0.29% | 3,200 |
| 2025-11-04 | 341.0 | 344.0 | 341.0 | 343.0 | +3.0 | +0.88% | 3,700 |
| 2025-10-31 | 342.0 | 343.0 | 340.0 | 340.0 | -1.0 | -0.29% | 17,300 |
| 2025-10-30 | 341.0 | 345.0 | 341.0 | 341.0 | 0.0 | 0.00% | 8,600 |
| 2025-10-29 | 342.0 | 345.0 | 341.0 | 341.0 | -5.0 | -1.45% | 7,400 |
| 2025-10-28 | 348.0 | 348.0 | 345.0 | 346.0 | -2.0 | -0.57% | 3,600 |
| 2025-10-27 | 351.0 | 351.0 | 343.0 | 348.0 | +5.0 | +1.46% | 16,400 |
| 2025-10-24 | 341.0 | 344.0 | 341.0 | 343.0 | -2.0 | -0.58% | 4,800 |
| 2025-10-23 | 344.0 | 346.0 | 344.0 | 345.0 | +1.0 | +0.29% | 6,900 |
| 2025-10-22 | 341.0 | 345.0 | 341.0 | 344.0 | +2.0 | +0.58% | 8,700 |
| 2025-10-21 | 341.0 | 344.0 | 341.0 | 342.0 | -1.0 | -0.29% | 8,200 |
| 2025-10-20 | 345.0 | 345.0 | 341.0 | 343.0 | -2.0 | -0.58% | 9,500 |
| 2025-10-17 | 349.0 | 349.0 | 345.0 | 345.0 | -4.0 | -1.15% | 2,700 |
| 2025-10-16 | 347.0 | 349.0 | 343.0 | 349.0 | +5.0 | +1.45% | 10,100 |
| 2025-10-15 | 342.0 | 347.0 | 342.0 | 344.0 | +4.0 | +1.18% | 6,800 |
| 2025-10-14 | 346.0 | 346.0 | 337.0 | 340.0 | -8.0 | -2.30% | 27,300 |
| 2025-10-10 | 351.0 | 351.0 | 348.0 | 348.0 | -4.0 | -1.14% | 34,200 |
| 2025-10-09 | 356.0 | 356.0 | 351.0 | 352.0 | -4.0 | -1.12% | 9,900 |
| 2025-10-08 | 355.0 | 356.0 | 354.0 | 356.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-07 | 356.0 | 358.0 | 356.0 | 356.0 | -3.0 | -0.84% | 6,200 |
| 2025-10-06 | 356.0 | 359.0 | 353.0 | 359.0 | +5.0 | +1.41% | 14,400 |
| 2025-10-03 | 356.0 | 356.0 | 354.0 | 354.0 | -1.0 | -0.28% | 15,700 |
| 2025-10-02 | 357.0 | 357.0 | 354.0 | 355.0 | 0.0 | 0.00% | 13,400 |
| 2025-10-01 | 357.0 | 357.0 | 353.0 | 355.0 | -3.0 | -0.84% | 27,300 |
| 2025-09-30 | 361.0 | 361.0 | 358.0 | 358.0 | -5.0 | -1.38% | 17,000 |
| 2025-09-29 | 357.0 | 364.0 | 357.0 | 363.0 | -8.0 | -2.16% | 49,600 |
| 2025-09-26 | 368.0 | 371.0 | 367.0 | 371.0 | 0.0 | 0.00% | 59,300 |
| 2025-09-25 | 370.0 | 371.0 | 369.0 | 371.0 | +3.0 | +0.82% | 12,000 |
| 2025-09-24 | 368.0 | 370.0 | 368.0 | 368.0 | 0.0 | 0.00% | 9,200 |
| 2025-09-22 | 369.0 | 370.0 | 368.0 | 368.0 | 0.0 | 0.00% | 11,700 |
| 2025-09-19 | 371.0 | 371.0 | 366.0 | 368.0 | -1.0 | -0.27% | 19,900 |
| 2025-09-18 | 369.0 | 371.0 | 368.0 | 369.0 | 0.0 | 0.00% | 11,600 |
| 2025-09-17 | 371.0 | 371.0 | 369.0 | 369.0 | -2.0 | -0.54% | 14,800 |
| 2025-09-16 | 370.0 | 373.0 | 370.0 | 371.0 | 0.0 | 0.00% | 15,600 |
| 2025-09-12 | 370.0 | 372.0 | 370.0 | 371.0 | — | — | 10,200 |
直近120営業日分を表示