オーテック(1736)の株価時系列情報
オーテック(1736)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,100 | 4,100 | 3,880 | 3,960 | 3,700 |
| 2024/04/24 | 4,190 | 4,220 | 4,020 | 4,105 | 3,000 |
| 2024/04/23 | 4,125 | 4,170 | 4,080 | 4,150 | 3,900 |
| 2024/04/22 | 3,975 | 4,240 | 3,970 | 4,060 | 11,700 |
| 2024/04/19 | 3,785 | 3,905 | 3,740 | 3,905 | 4,300 |
| 2024/04/18 | 3,705 | 3,785 | 3,705 | 3,785 | 3,700 |
| 2024/04/17 | 3,650 | 3,695 | 3,630 | 3,655 | 900 |
| 2024/04/16 | 3,755 | 3,755 | 3,700 | 3,700 | 900 |
| 2024/04/15 | 3,800 | 3,800 | 3,800 | 3,800 | 1,400 |
| 2024/04/12 | 3,850 | 3,850 | 3,800 | 3,800 | 900 |
| 2024/04/11 | 3,770 | 3,845 | 3,770 | 3,845 | 1,200 |
| 2024/04/10 | 3,770 | 3,800 | 3,765 | 3,765 | 900 |
| 2024/04/09 | 3,730 | 3,765 | 3,730 | 3,765 | 1,600 |
| 2024/04/08 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 2024/04/04 | 3,770 | 3,770 | 3,765 | 3,765 | 200 |
| 2024/04/03 | 3,730 | 3,730 | 3,650 | 3,700 | 2,300 |
| 2024/04/02 | 3,815 | 3,815 | 3,730 | 3,730 | 500 |
| 2024/04/01 | 3,710 | 3,885 | 3,630 | 3,885 | 3,100 |
| 2024/03/29 | 3,825 | 3,825 | 3,765 | 3,780 | 1,700 |
| 2024/03/28 | 3,815 | 3,825 | 3,655 | 3,805 | 3,900 |
| 2024/03/27 | 4,005 | 4,005 | 4,005 | 4,005 | 400 |
| 2024/03/26 | 3,975 | 4,000 | 3,975 | 4,000 | 400 |
| 2024/03/25 | 3,945 | 3,990 | 3,945 | 3,990 | 1,500 |
| 2024/03/22 | 3,915 | 3,935 | 3,890 | 3,935 | 2,200 |
| 2024/03/21 | 3,805 | 3,860 | 3,805 | 3,860 | 2,900 |
| 2024/03/19 | 3,810 | 3,830 | 3,805 | 3,815 | 2,200 |
| 2024/03/18 | 3,760 | 3,850 | 3,760 | 3,850 | 800 |
| 2024/03/15 | 3,700 | 3,750 | 3,700 | 3,750 | 2,400 |
| 2024/03/14 | 3,665 | 3,695 | 3,650 | 3,695 | 300 |
| 2024/03/13 | 3,630 | 3,650 | 3,630 | 3,650 | 300 |
| 2024/03/12 | 3,615 | 3,615 | 3,600 | 3,605 | 700 |
| 2024/03/11 | 3,615 | 3,615 | 3,615 | 3,615 | 400 |
| 2024/03/08 | 3,505 | 3,685 | 3,505 | 3,650 | 1,600 |
| 2024/03/07 | 3,445 | 3,500 | 3,440 | 3,500 | 700 |
| 2024/03/06 | 3,500 | 3,515 | 3,455 | 3,515 | 400 |
| 2024/03/05 | 3,600 | 3,600 | 3,505 | 3,515 | 2,200 |
| 2024/03/04 | 3,605 | 3,605 | 3,605 | 3,605 | 200 |
| 2024/03/01 | 3,650 | 3,650 | 3,630 | 3,630 | 1,200 |
| 2024/02/28 | 3,645 | 3,645 | 3,600 | 3,605 | 500 |
| 2024/02/27 | 3,610 | 3,735 | 3,610 | 3,645 | 800 |
| 2024/02/26 | 3,730 | 3,835 | 3,610 | 3,610 | 2,200 |
| 2024/02/22 | 3,650 | 3,755 | 3,650 | 3,685 | 1,000 |
| 2024/02/21 | 3,615 | 3,650 | 3,560 | 3,650 | 1,200 |
| 2024/02/20 | 3,570 | 3,570 | 3,570 | 3,570 | 700 |
| 2024/02/19 | 3,540 | 3,570 | 3,540 | 3,550 | 1,000 |
| 2024/02/16 | 3,535 | 3,570 | 3,520 | 3,570 | 1,200 |
| 2024/02/15 | 3,700 | 3,700 | 3,525 | 3,535 | 2,400 |
| 2024/02/14 | 3,720 | 3,815 | 3,700 | 3,700 | 2,200 |
| 2024/02/13 | 3,710 | 3,750 | 3,605 | 3,730 | 2,900 |
| 2024/02/09 | 3,845 | 3,845 | 3,500 | 3,500 | 6,200 |
| 2024/02/08 | 3,825 | 3,850 | 3,730 | 3,845 | 1,900 |
| 2024/02/07 | 3,710 | 3,840 | 3,605 | 3,765 | 3,600 |
| 2024/02/06 | 3,785 | 3,835 | 3,620 | 3,640 | 2,800 |
| 2024/02/05 | 3,740 | 3,820 | 3,720 | 3,785 | 2,100 |
| 2024/02/02 | 3,750 | 3,755 | 3,695 | 3,740 | 1,400 |
| 2024/02/01 | 3,490 | 3,650 | 3,430 | 3,645 | 2,600 |
| 2024/01/31 | 3,560 | 3,570 | 3,480 | 3,490 | 1,400 |
| 2024/01/30 | 3,500 | 3,545 | 3,405 | 3,510 | 7,200 |
| 2024/01/29 | 3,300 | 3,345 | 3,275 | 3,340 | 1,300 |
| 2024/01/26 | 3,270 | 3,300 | 3,250 | 3,300 | 1,900 |
| 2024/01/25 | 3,210 | 3,240 | 3,210 | 3,220 | 1,700 |
| 2024/01/24 | 3,215 | 3,215 | 3,200 | 3,200 | 700 |
| 2024/01/23 | 3,235 | 3,235 | 3,230 | 3,230 | 700 |
| 2024/01/22 | 3,135 | 3,280 | 3,120 | 3,165 | 4,400 |
| 2024/01/19 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2024/01/18 | 3,185 | 3,215 | 3,185 | 3,200 | 600 |
| 2024/01/17 | 3,235 | 3,235 | 3,155 | 3,155 | 600 |
| 2024/01/16 | 3,220 | 3,235 | 3,165 | 3,235 | 500 |
| 2024/01/15 | 3,220 | 3,250 | 3,205 | 3,215 | 1,600 |
| 2024/01/12 | 3,175 | 3,185 | 3,175 | 3,185 | 300 |
| 2024/01/11 | 3,190 | 3,210 | 3,150 | 3,185 | 1,400 |
| 2024/01/10 | 3,130 | 3,150 | 3,100 | 3,150 | 800 |
| 2024/01/09 | 3,130 | 3,150 | 3,120 | 3,120 | 700 |
| 2024/01/05 | 3,070 | 3,130 | 3,070 | 3,100 | 1,400 |
| 2024/01/04 | 3,130 | 3,170 | 3,070 | 3,140 | 1,000 |
| 2023/12/29 | 3,135 | 3,135 | 3,115 | 3,115 | 500 |
| 2023/12/28 | 3,050 | 3,115 | 3,050 | 3,065 | 400 |
| 2023/12/27 | 3,015 | 3,155 | 3,015 | 3,045 | 1,100 |
| 2023/12/26 | 3,060 | 3,265 | 3,010 | 3,015 | 2,300 |
| 2023/12/25 | 3,045 | 3,060 | 3,045 | 3,060 | 1,100 |
| 2023/12/22 | 3,165 | 3,175 | 3,115 | 3,115 | 1,000 |
| 2023/12/21 | 3,165 | 3,165 | 3,095 | 3,105 | 900 |
| 2023/12/20 | 3,200 | 3,270 | 3,075 | 3,165 | 2,800 |
| 2023/12/19 | 3,255 | 3,255 | 3,150 | 3,180 | 1,300 |
| 2023/12/18 | 3,100 | 3,300 | 3,100 | 3,300 | 1,100 |
| 2023/12/15 | 3,070 | 3,070 | 3,070 | 3,070 | 700 |
| 2023/12/14 | 3,100 | 3,100 | 3,030 | 3,045 | 1,200 |
| 2023/12/13 | 3,120 | 3,120 | 3,120 | 3,120 | 400 |
| 2023/12/12 | 3,100 | 3,120 | 3,050 | 3,120 | 300 |
| 2023/12/11 | 3,095 | 3,095 | 3,075 | 3,075 | 300 |
| 2023/12/08 | 3,070 | 3,100 | 3,055 | 3,100 | 700 |
| 2023/12/07 | 3,120 | 3,130 | 3,070 | 3,070 | 500 |
| 2023/12/06 | 3,140 | 3,140 | 3,040 | 3,040 | 700 |
| 2023/12/05 | 3,130 | 3,130 | 3,110 | 3,120 | 2,300 |
| 2023/12/04 | 3,090 | 3,130 | 3,090 | 3,125 | 500 |
| 2023/12/01 | 3,080 | 3,105 | 3,080 | 3,080 | 900 |
| 2023/11/30 | 3,085 | 3,085 | 3,065 | 3,075 | 700 |
| 2023/11/29 | 3,075 | 3,155 | 3,075 | 3,075 | 800 |
| 2023/11/28 | 3,075 | 3,075 | 3,045 | 3,045 | 400 |
| 2023/11/24 | 3,075 | 3,075 | 3,005 | 3,015 | 1,200 |
| 2023/11/22 | 3,055 | 3,065 | 3,055 | 3,065 | 400 |
| 2023/11/21 | 3,085 | 3,085 | 3,030 | 3,030 | 600 |
| 2023/11/20 | 2,997 | 3,050 | 2,997 | 3,050 | 2,400 |
| 2023/11/17 | 2,998 | 2,998 | 2,985 | 2,987 | 600 |
| 2023/11/16 | 2,965 | 2,965 | 2,953 | 2,960 | 900 |
| 2023/11/15 | 2,998 | 2,998 | 2,954 | 2,989 | 1,400 |
| 2023/11/14 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2023/11/13 | 2,926 | 2,981 | 2,916 | 2,981 | 2,100 |
| 2023/11/10 | 2,943 | 2,993 | 2,925 | 2,925 | 1,800 |
| 2023/11/09 | 2,966 | 2,966 | 2,966 | 2,966 | 100 |
| 2023/11/08 | 2,922 | 2,922 | 2,922 | 2,922 | 200 |
| 2023/11/07 | 2,982 | 2,982 | 2,916 | 2,922 | 800 |
| 2023/11/06 | 2,939 | 2,950 | 2,939 | 2,950 | 200 |
| 2023/11/02 | 2,915 | 2,925 | 2,915 | 2,917 | 700 |
| 2023/11/01 | 2,882 | 2,928 | 2,882 | 2,923 | 2,200 |
| 2023/10/31 | 2,870 | 2,870 | 2,862 | 2,862 | 600 |
| 2023/10/30 | 2,861 | 2,861 | 2,861 | 2,861 | 1,100 |
| 2023/10/27 | 2,858 | 2,862 | 2,858 | 2,861 | 400 |
| 2023/10/26 | 2,845 | 2,845 | 2,845 | 2,845 | 100 |
| 2023/10/25 | 2,828 | 2,876 | 2,827 | 2,845 | 1,200 |
| 2023/10/24 | 2,836 | 2,836 | 2,817 | 2,826 | 2,200 |
| 2023/10/23 | 2,880 | 2,880 | 2,836 | 2,836 | 2,700 |
| 2023/10/20 | 2,837 | 2,884 | 2,837 | 2,884 | 400 |
| 2023/10/19 | 2,839 | 2,839 | 2,836 | 2,836 | 800 |
| 2023/10/18 | 2,834 | 2,849 | 2,834 | 2,844 | 1,400 |
| 2023/10/17 | 2,861 | 2,862 | 2,856 | 2,862 | 6,100 |
| 2023/10/16 | 2,970 | 2,970 | 2,861 | 2,861 | 1,900 |
| 2023/10/13 | 2,945 | 2,945 | 2,900 | 2,900 | 300 |
| 2023/10/12 | 2,962 | 2,962 | 2,900 | 2,945 | 800 |
| 2023/10/11 | 2,992 | 2,992 | 2,881 | 2,912 | 6,100 |
| 2023/10/10 | 2,941 | 2,942 | 2,905 | 2,942 | 700 |
| 2023/10/06 | 2,903 | 2,953 | 2,891 | 2,891 | 1,000 |
| 2023/10/05 | 2,980 | 3,120 | 2,900 | 2,901 | 3,000 |
| 2023/10/04 | 2,820 | 2,941 | 2,820 | 2,941 | 2,600 |
| 2023/10/03 | 2,974 | 2,981 | 2,860 | 2,870 | 5,200 |
| 2023/10/02 | 3,090 | 3,110 | 2,976 | 2,976 | 2,400 |
| 2023/09/29 | 3,060 | 3,115 | 3,015 | 3,085 | 2,000 |
| 2023/09/28 | 3,185 | 3,190 | 3,045 | 3,050 | 4,400 |
| 2023/09/27 | 3,000 | 3,055 | 2,906 | 3,000 | 9,800 |
| 2023/09/26 | 3,080 | 3,260 | 3,015 | 3,130 | 53,400 |
| 2023/09/25 | 2,780 | 2,780 | 2,730 | 2,760 | 1,500 |
| 2023/09/22 | 2,694 | 2,729 | 2,694 | 2,729 | 1,700 |
| 2023/09/21 | 2,720 | 2,773 | 2,675 | 2,686 | 5,000 |
| 2023/09/20 | 2,750 | 2,781 | 2,750 | 2,770 | 1,400 |
| 2023/09/19 | 2,769 | 2,769 | 2,671 | 2,733 | 4,900 |
| 2023/09/15 | 2,618 | 2,674 | 2,618 | 2,669 | 5,700 |
| 2023/09/14 | 2,616 | 2,616 | 2,562 | 2,570 | 2,400 |
| 2023/09/13 | 2,595 | 2,643 | 2,595 | 2,630 | 2,900 |
| 2023/09/12 | 2,580 | 2,625 | 2,556 | 2,619 | 3,100 |
| 2023/09/11 | 2,623 | 2,655 | 2,565 | 2,589 | 4,600 |
| 2023/09/08 | 2,720 | 2,725 | 2,610 | 2,622 | 7,900 |
| 2023/09/07 | 3,080 | 3,400 | 2,650 | 2,726 | 101,900 |
| 2023/09/06 | 3,010 | 3,010 | 3,010 | 3,010 | 6,500 |
| 2023/09/05 | 2,444 | 2,510 | 2,444 | 2,510 | 1,000 |
| 2023/09/04 | 2,505 | 2,505 | 2,419 | 2,444 | 1,200 |
| 2023/09/01 | 2,453 | 2,455 | 2,425 | 2,455 | 700 |
| 2023/08/31 | 2,484 | 2,484 | 2,434 | 2,444 | 600 |
| 2023/08/30 | 2,466 | 2,466 | 2,453 | 2,454 | 300 |
| 2023/08/29 | 2,423 | 2,455 | 2,420 | 2,455 | 300 |
| 2023/08/28 | 2,375 | 2,424 | 2,375 | 2,424 | 200 |
| 2023/08/25 | 2,376 | 2,400 | 2,375 | 2,375 | 600 |
| 2023/08/24 | 2,488 | 2,488 | 2,400 | 2,409 | 1,500 |
| 2023/08/23 | 2,351 | 2,451 | 2,351 | 2,399 | 400 |
| 2023/08/22 | 2,400 | 2,403 | 2,332 | 2,400 | 5,900 |
| 2023/08/21 | 2,352 | 2,400 | 2,352 | 2,400 | 2,000 |
| 2023/08/18 | 2,400 | 2,437 | 2,314 | 2,351 | 6,000 |
| 2023/08/17 | 2,400 | 2,400 | 2,381 | 2,400 | 600 |
| 2023/08/16 | 2,470 | 2,470 | 2,410 | 2,440 | 1,100 |
| 2023/08/15 | 2,488 | 2,508 | 2,470 | 2,470 | 800 |
| 2023/08/14 | 2,485 | 2,485 | 2,485 | 2,485 | 500 |
| 2023/08/10 | 2,527 | 2,527 | 2,471 | 2,497 | 2,200 |
| 2023/08/09 | 2,506 | 2,540 | 2,504 | 2,504 | 1,300 |
| 2023/08/08 | 2,508 | 2,508 | 2,508 | 2,508 | 100 |
| 2023/08/07 | 2,504 | 2,504 | 2,504 | 2,504 | 800 |
| 2023/08/03 | 2,520 | 2,547 | 2,505 | 2,533 | 1,200 |
| 2023/08/02 | 2,567 | 2,568 | 2,532 | 2,532 | 1,000 |
| 2023/08/01 | 2,566 | 2,593 | 2,566 | 2,593 | 300 |
| 2023/07/31 | 2,545 | 2,560 | 2,545 | 2,560 | 700 |
| 2023/07/28 | 2,521 | 2,545 | 2,521 | 2,545 | 300 |
| 2023/07/27 | 2,606 | 2,606 | 2,505 | 2,545 | 2,100 |
| 2023/07/26 | 2,656 | 2,656 | 2,650 | 2,650 | 1,600 |
| 2023/07/24 | 2,799 | 2,830 | 2,682 | 2,685 | 12,100 |
| 2023/07/21 | 2,880 | 2,942 | 2,638 | 2,645 | 10,400 |
| 2023/07/20 | 2,685 | 2,894 | 2,685 | 2,880 | 3,900 |
| 2023/07/19 | 2,610 | 2,660 | 2,610 | 2,660 | 3,400 |
| 2023/07/18 | 2,545 | 2,602 | 2,532 | 2,602 | 9,900 |
| 2023/07/14 | 2,565 | 2,580 | 2,523 | 2,542 | 4,200 |
| 2023/07/13 | 2,550 | 2,570 | 2,543 | 2,548 | 2,300 |
| 2023/07/12 | 2,490 | 2,562 | 2,490 | 2,533 | 3,900 |
| 2023/07/11 | 2,455 | 2,471 | 2,450 | 2,471 | 1,200 |
| 2023/07/10 | 2,420 | 2,474 | 2,420 | 2,474 | 1,000 |
| 2023/07/07 | 2,412 | 2,424 | 2,410 | 2,420 | 700 |
| 2023/07/06 | 2,420 | 2,420 | 2,405 | 2,410 | 1,200 |
| 2023/07/05 | 2,420 | 2,420 | 2,411 | 2,411 | 200 |
| 2023/07/04 | 2,420 | 2,420 | 2,405 | 2,405 | 300 |
| 2023/07/03 | 2,400 | 2,420 | 2,400 | 2,402 | 500 |
| 2023/06/30 | 2,392 | 2,400 | 2,392 | 2,400 | 300 |
| 2023/06/29 | 2,500 | 2,500 | 2,390 | 2,390 | 1,300 |
| 2023/06/28 | 2,355 | 2,360 | 2,346 | 2,360 | 800 |
| 2023/06/27 | 2,379 | 2,379 | 2,379 | 2,379 | 200 |