オルトプラス(3672)の株価時系列情報
オルトプラス(3672)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 |
---|---|---|---|---|---|
2024/03/29 | 138 | 138 | 136 | 138 | 35,600 |
2024/03/28 | 137 | 139 | 135 | 136 | 42,000 |
2024/03/27 | 135 | 138 | 135 | 137 | 63,000 |
2024/03/26 | 135 | 136 | 135 | 135 | 10,600 |
2024/03/25 | 138 | 139 | 135 | 135 | 52,400 |
2024/03/22 | 138 | 138 | 136 | 137 | 46,600 |
2024/03/21 | 136 | 138 | 135 | 138 | 62,800 |
2024/03/19 | 135 | 137 | 134 | 135 | 43,800 |
2024/03/18 | 135 | 136 | 134 | 135 | 82,600 |
2024/03/15 | 137 | 137 | 134 | 135 | 35,800 |
2024/03/14 | 137 | 137 | 134 | 135 | 47,200 |
2024/03/13 | 137 | 137 | 134 | 136 | 64,100 |
2024/03/12 | 137 | 138 | 134 | 137 | 59,800 |
2024/03/11 | 137 | 138 | 134 | 136 | 60,000 |
2024/03/08 | 136 | 139 | 135 | 137 | 53,300 |
2024/03/07 | 140 | 141 | 135 | 136 | 110,100 |
2024/03/06 | 135 | 139 | 134 | 138 | 73,400 |
2024/03/05 | 139 | 139 | 133 | 137 | 156,600 |
2024/03/04 | 138 | 141 | 137 | 140 | 130,800 |
2024/03/01 | 141 | 141 | 137 | 137 | 101,700 |
2024/02/29 | 143 | 145 | 140 | 141 | 117,100 |
2024/02/28 | 142 | 147 | 141 | 145 | 136,000 |
2024/02/27 | 140 | 142 | 139 | 142 | 97,300 |
2024/02/26 | 135 | 141 | 133 | 140 | 176,700 |
2024/02/22 | 138 | 138 | 134 | 135 | 150,600 |
2024/02/21 | 138 | 139 | 135 | 135 | 178,100 |
2024/02/20 | 142 | 143 | 138 | 139 | 281,200 |
2024/02/19 | 138 | 168 | 136 | 143 | 3,817,600 |
2024/02/16 | 132 | 138 | 129 | 137 | 208,700 |
2024/02/15 | 137 | 137 | 132 | 132 | 121,600 |
2024/02/14 | 141 | 141 | 136 | 138 | 138,600 |
2024/02/13 | 146 | 146 | 141 | 141 | 161,500 |
2024/02/09 | 151 | 152 | 145 | 148 | 121,900 |
2024/02/08 | 154 | 154 | 150 | 154 | 82,100 |
2024/02/07 | 153 | 156 | 150 | 152 | 57,900 |
2024/02/06 | 153 | 155 | 150 | 153 | 78,500 |
2024/02/05 | 149 | 153 | 149 | 151 | 70,100 |
2024/02/02 | 147 | 150 | 147 | 149 | 51,700 |
2024/02/01 | 151 | 151 | 146 | 147 | 54,000 |
2024/01/31 | 148 | 151 | 146 | 150 | 77,500 |
2024/01/30 | 148 | 151 | 146 | 148 | 245,200 |
2024/01/29 | 148 | 151 | 146 | 150 | 148,900 |
2024/01/26 | 145 | 170 | 144 | 146 | 1,070,200 |
2024/01/25 | 148 | 149 | 145 | 146 | 35,300 |
2024/01/24 | 149 | 149 | 145 | 145 | 53,900 |
2024/01/23 | 145 | 150 | 145 | 147 | 72,000 |
2024/01/22 | 142 | 144 | 139 | 143 | 61,900 |
2024/01/19 | 145 | 147 | 138 | 140 | 195,400 |
2024/01/18 | 149 | 149 | 146 | 146 | 66,400 |
2024/01/17 | 148 | 149 | 146 | 147 | 98,100 |
2024/01/16 | 150 | 151 | 147 | 148 | 106,200 |
2024/01/15 | 149 | 153 | 149 | 151 | 106,900 |
2024/01/12 | 149 | 150 | 146 | 148 | 83,400 |
2024/01/11 | 147 | 150 | 145 | 148 | 152,400 |
2024/01/10 | 146 | 152 | 145 | 151 | 145,000 |
2024/01/09 | 143 | 147 | 142 | 146 | 70,000 |
2024/01/05 | 146 | 147 | 142 | 142 | 87,100 |
2024/01/04 | 146 | 147 | 141 | 145 | 149,900 |
2023/12/29 | 148 | 149 | 143 | 146 | 188,300 |
2023/12/28 | 143 | 150 | 138 | 148 | 484,500 |
2023/12/27 | 132 | 152 | 132 | 146 | 1,843,200 |
2023/12/26 | 148 | 177 | 132 | 133 | 8,496,400 |
2023/12/25 | 141 | 142 | 138 | 138 | 105,000 |
2023/12/22 | 143 | 147 | 141 | 142 | 105,100 |
2023/12/21 | 146 | 146 | 142 | 146 | 88,100 |
2023/12/20 | 146 | 152 | 143 | 145 | 209,300 |
2023/12/19 | 140 | 148 | 140 | 147 | 190,100 |
2023/12/18 | 141 | 142 | 139 | 140 | 93,200 |
2023/12/15 | 135 | 140 | 134 | 140 | 103,600 |
2023/12/14 | 138 | 146 | 134 | 134 | 201,800 |
2023/12/13 | 137 | 137 | 130 | 136 | 306,500 |
2023/12/12 | 139 | 140 | 133 | 134 | 185,300 |
2023/12/11 | 141 | 144 | 138 | 139 | 177,400 |
2023/12/08 | 152 | 171 | 139 | 141 | 1,559,400 |
2023/12/07 | 156 | 156 | 146 | 147 | 275,600 |
2023/12/06 | 159 | 159 | 155 | 156 | 105,200 |
2023/12/05 | 161 | 161 | 157 | 157 | 52,800 |
2023/12/04 | 160 | 164 | 159 | 162 | 96,500 |
2023/12/01 | 166 | 166 | 161 | 161 | 70,800 |
2023/11/30 | 165 | 168 | 163 | 165 | 236,400 |
2023/11/29 | 169 | 172 | 168 | 170 | 68,200 |
2023/11/28 | 172 | 173 | 170 | 171 | 59,100 |
2023/11/27 | 174 | 176 | 171 | 172 | 76,200 |
2023/11/24 | 177 | 178 | 175 | 177 | 85,000 |
2023/11/22 | 177 | 179 | 175 | 178 | 50,200 |
2023/11/21 | 180 | 180 | 177 | 177 | 37,800 |
2023/11/20 | 173 | 181 | 173 | 177 | 126,200 |
2023/11/17 | 169 | 172 | 168 | 170 | 88,900 |
2023/11/16 | 171 | 175 | 170 | 170 | 117,900 |
2023/11/15 | 174 | 178 | 174 | 176 | 80,100 |
2023/11/14 | 176 | 176 | 171 | 173 | 47,200 |
2023/11/13 | 176 | 178 | 174 | 176 | 49,400 |
2023/11/10 | 181 | 181 | 168 | 177 | 124,200 |
2023/11/09 | 176 | 180 | 175 | 177 | 103,400 |
2023/11/08 | 177 | 181 | 177 | 180 | 54,000 |
2023/11/07 | 178 | 180 | 176 | 179 | 53,700 |
2023/11/06 | 181 | 181 | 177 | 178 | 96,400 |
2023/11/02 | 173 | 176 | 172 | 176 | 74,800 |
2023/11/01 | 172 | 176 | 171 | 172 | 108,300 |
2023/10/31 | 178 | 178 | 160 | 167 | 595,200 |
2023/10/30 | 184 | 186 | 178 | 178 | 305,700 |
2023/10/27 | 190 | 191 | 187 | 189 | 64,200 |
2023/10/26 | 190 | 193 | 189 | 190 | 51,800 |
2023/10/25 | 190 | 194 | 189 | 192 | 53,600 |
2023/10/24 | 183 | 193 | 180 | 189 | 188,900 |
2023/10/23 | 187 | 189 | 182 | 182 | 100,200 |
2023/10/20 | 186 | 188 | 184 | 187 | 72,100 |
2023/10/19 | 187 | 189 | 186 | 188 | 34,200 |
2023/10/18 | 186 | 189 | 183 | 189 | 82,300 |
2023/10/17 | 181 | 185 | 181 | 184 | 89,100 |
2023/10/16 | 187 | 187 | 180 | 181 | 196,200 |
2023/10/13 | 190 | 190 | 186 | 189 | 112,500 |
2023/10/12 | 193 | 193 | 189 | 191 | 86,700 |
2023/10/11 | 196 | 197 | 191 | 191 | 74,400 |
2023/10/10 | 195 | 197 | 194 | 197 | 53,900 |
2023/10/06 | 191 | 198 | 190 | 196 | 110,500 |
2023/10/05 | 190 | 195 | 190 | 193 | 101,100 |
2023/10/04 | 188 | 191 | 184 | 188 | 228,700 |
2023/10/03 | 195 | 196 | 190 | 190 | 241,600 |
2023/10/02 | 210 | 211 | 198 | 198 | 603,900 |
2023/09/29 | 211 | 224 | 210 | 222 | 280,300 |
2023/09/28 | 209 | 212 | 208 | 212 | 130,000 |
2023/09/27 | 204 | 211 | 203 | 211 | 107,900 |
2023/09/26 | 210 | 210 | 206 | 207 | 63,000 |
2023/09/25 | 209 | 214 | 209 | 211 | 102,000 |
2023/09/22 | 205 | 211 | 203 | 209 | 201,900 |
2023/09/21 | 212 | 212 | 205 | 205 | 191,100 |
2023/09/20 | 215 | 216 | 212 | 212 | 127,700 |
2023/09/19 | 216 | 217 | 213 | 217 | 86,900 |
2023/09/15 | 222 | 222 | 217 | 217 | 123,700 |
2023/09/14 | 224 | 226 | 219 | 222 | 139,600 |
2023/09/13 | 225 | 225 | 222 | 225 | 73,500 |
2023/09/12 | 226 | 230 | 225 | 225 | 87,600 |
2023/09/11 | 229 | 230 | 224 | 226 | 130,900 |
2023/09/08 | 234 | 238 | 231 | 231 | 71,300 |
2023/09/07 | 232 | 237 | 232 | 236 | 148,000 |
2023/09/06 | 233 | 235 | 229 | 234 | 73,500 |
2023/09/05 | 229 | 236 | 228 | 232 | 101,200 |
2023/09/04 | 233 | 233 | 227 | 230 | 147,600 |
2023/09/01 | 221 | 241 | 221 | 237 | 443,600 |
2023/08/31 | 225 | 228 | 224 | 224 | 84,800 |
2023/08/30 | 234 | 234 | 225 | 226 | 161,300 |
2023/08/29 | 224 | 233 | 224 | 231 | 163,300 |
2023/08/28 | 222 | 228 | 221 | 226 | 144,100 |
2023/08/25 | 213 | 222 | 213 | 222 | 110,900 |
2023/08/24 | 219 | 219 | 215 | 217 | 53,000 |
2023/08/23 | 215 | 218 | 214 | 216 | 59,200 |
2023/08/22 | 215 | 219 | 214 | 214 | 51,400 |
2023/08/21 | 213 | 218 | 212 | 215 | 69,400 |
2023/08/18 | 216 | 219 | 212 | 212 | 86,200 |
2023/08/17 | 218 | 220 | 212 | 219 | 132,600 |
2023/08/16 | 229 | 229 | 220 | 220 | 147,800 |
2023/08/15 | 231 | 232 | 226 | 230 | 230,300 |
2023/08/14 | 230 | 238 | 222 | 229 | 806,000 |
2023/08/10 | 215 | 215 | 208 | 209 | 134,200 |
2023/08/09 | 204 | 212 | 204 | 212 | 91,800 |
2023/08/08 | 208 | 209 | 204 | 204 | 85,800 |
2023/08/07 | 207 | 211 | 206 | 209 | 188,600 |
2023/08/04 | 210 | 212 | 209 | 211 | 152,300 |
2023/08/03 | 217 | 219 | 210 | 211 | 190,800 |
2023/08/02 | 221 | 222 | 218 | 219 | 57,600 |
2023/08/01 | 224 | 225 | 221 | 221 | 64,600 |
2023/07/31 | 223 | 226 | 222 | 223 | 77,000 |
2023/07/28 | 226 | 228 | 221 | 222 | 334,900 |
2023/07/27 | 233 | 234 | 229 | 230 | 139,600 |
2023/07/26 | 235 | 235 | 230 | 232 | 72,700 |
2023/07/25 | 236 | 239 | 231 | 234 | 133,900 |
2023/07/24 | 234 | 247 | 234 | 235 | 381,200 |
2023/07/21 | 232 | 233 | 226 | 231 | 226,300 |
2023/07/20 | 236 | 238 | 233 | 234 | 145,200 |
2023/07/19 | 226 | 245 | 224 | 239 | 819,700 |
2023/07/18 | 222 | 236 | 220 | 226 | 567,700 |
2023/07/14 | 222 | 224 | 220 | 221 | 102,100 |
2023/07/13 | 224 | 225 | 221 | 225 | 66,300 |
2023/07/12 | 226 | 227 | 222 | 222 | 62,700 |
2023/07/11 | 220 | 227 | 220 | 225 | 172,600 |
2023/07/10 | 218 | 224 | 217 | 221 | 108,300 |
2023/07/07 | 215 | 221 | 215 | 220 | 155,100 |
2023/07/06 | 224 | 224 | 216 | 218 | 192,900 |
2023/07/05 | 222 | 226 | 221 | 226 | 108,500 |
2023/07/04 | 229 | 229 | 222 | 226 | 129,400 |
2023/07/03 | 235 | 235 | 228 | 229 | 63,300 |
2023/06/30 | 234 | 234 | 230 | 231 | 116,500 |
2023/06/29 | 232 | 235 | 230 | 234 | 196,100 |
2023/06/28 | 228 | 233 | 227 | 232 | 146,000 |
2023/06/27 | 227 | 229 | 223 | 227 | 160,500 |
2023/06/26 | 232 | 235 | 229 | 231 | 104,400 |
2023/06/23 | 237 | 240 | 230 | 232 | 144,200 |
2023/06/22 | 237 | 243 | 231 | 234 | 261,900 |
2023/06/21 | 240 | 243 | 236 | 239 | 201,200 |
2023/06/20 | 230 | 245 | 230 | 242 | 455,200 |
2023/06/19 | 224 | 237 | 224 | 232 | 427,300 |
2023/06/16 | 218 | 226 | 217 | 224 | 232,500 |
2023/06/15 | 215 | 221 | 214 | 217 | 181,900 |
2023/06/14 | 221 | 221 | 214 | 216 | 224,600 |
2023/06/13 | 225 | 225 | 219 | 221 | 144,500 |
2023/06/12 | 221 | 223 | 219 | 222 | 152,900 |
2023/06/09 | 219 | 222 | 214 | 219 | 332,300 |
2023/06/08 | 230 | 230 | 214 | 217 | 872,300 |
2023/06/07 | 228 | 242 | 222 | 237 | 1,198,900 |