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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,445 | 1,479 | 1,445 | 1,479 | 3,800 |
| 2025/07/29 | 1,466 | 1,466 | 1,433 | 1,434 | 2,600 |
| 2025/07/28 | 1,446 | 1,476 | 1,423 | 1,471 | 4,700 |
| 2025/07/25 | 1,475 | 1,475 | 1,426 | 1,426 | 6,500 |
| 2025/07/24 | 1,495 | 1,495 | 1,438 | 1,476 | 42,700 |
| 2025/07/23 | 1,435 | 1,435 | 1,410 | 1,429 | 9,100 |
| 2025/07/22 | 1,405 | 1,428 | 1,391 | 1,428 | 6,700 |
| 2025/07/18 | 1,385 | 1,410 | 1,385 | 1,402 | 7,100 |
| 2025/07/17 | 1,389 | 1,391 | 1,381 | 1,385 | 4,700 |
| 2025/07/16 | 1,436 | 1,436 | 1,381 | 1,388 | 7,900 |
| 2025/07/15 | 1,454 | 1,454 | 1,407 | 1,425 | 39,500 |
| 2025/07/14 | 1,366 | 1,394 | 1,359 | 1,394 | 10,900 |
| 2025/07/11 | 1,343 | 1,357 | 1,343 | 1,353 | 5,500 |
| 2025/07/10 | 1,348 | 1,348 | 1,340 | 1,342 | 3,600 |
| 2025/07/09 | 1,340 | 1,353 | 1,339 | 1,339 | 2,700 |
| 2025/07/08 | 1,339 | 1,341 | 1,331 | 1,336 | 3,700 |
| 2025/07/07 | 1,347 | 1,347 | 1,330 | 1,337 | 3,100 |
| 2025/07/04 | 1,354 | 1,354 | 1,338 | 1,341 | 4,400 |
| 2025/07/03 | 1,341 | 1,359 | 1,325 | 1,342 | 4,600 |
| 2025/07/02 | 1,337 | 1,340 | 1,324 | 1,340 | 5,400 |
| 2025/07/01 | 1,344 | 1,346 | 1,331 | 1,346 | 5,200 |
| 2025/06/30 | 1,356 | 1,356 | 1,330 | 1,344 | 3,800 |
| 2025/06/27 | 1,322 | 1,326 | 1,318 | 1,326 | 2,200 |
| 2025/06/26 | 1,326 | 1,327 | 1,320 | 1,320 | 1,400 |
| 2025/06/25 | 1,327 | 1,327 | 1,315 | 1,326 | 800 |
| 2025/06/24 | 1,329 | 1,329 | 1,320 | 1,328 | 4,600 |
| 2025/06/23 | 1,310 | 1,319 | 1,310 | 1,317 | 3,500 |
| 2025/06/20 | 1,322 | 1,322 | 1,308 | 1,317 | 1,400 |
| 2025/06/19 | 1,303 | 1,325 | 1,303 | 1,306 | 1,400 |
| 2025/06/18 | 1,302 | 1,305 | 1,302 | 1,303 | 1,700 |
| 2025/06/17 | 1,300 | 1,305 | 1,295 | 1,301 | 6,100 |
| 2025/06/16 | 1,326 | 1,326 | 1,293 | 1,293 | 9,100 |
| 2025/06/13 | 1,328 | 1,328 | 1,305 | 1,318 | 6,900 |
| 2025/06/12 | 1,319 | 1,321 | 1,315 | 1,320 | 2,300 |
| 2025/06/11 | 1,316 | 1,316 | 1,310 | 1,310 | 1,800 |
| 2025/06/10 | 1,304 | 1,312 | 1,303 | 1,308 | 4,100 |
| 2025/06/09 | 1,305 | 1,315 | 1,303 | 1,309 | 3,800 |
| 2025/06/06 | 1,305 | 1,305 | 1,302 | 1,304 | 2,900 |
| 2025/06/05 | 1,312 | 1,312 | 1,301 | 1,305 | 2,800 |
| 2025/06/04 | 1,303 | 1,308 | 1,303 | 1,303 | 2,100 |
| 2025/06/03 | 1,319 | 1,319 | 1,303 | 1,303 | 2,300 |
| 2025/06/02 | 1,306 | 1,310 | 1,302 | 1,309 | 3,900 |
| 2025/05/30 | 1,313 | 1,313 | 1,305 | 1,305 | 3,200 |
| 2025/05/29 | 1,313 | 1,319 | 1,308 | 1,315 | 2,300 |
| 2025/05/28 | 1,316 | 1,318 | 1,310 | 1,313 | 2,300 |
| 2025/05/27 | 1,311 | 1,316 | 1,311 | 1,316 | 1,700 |
| 2025/05/26 | 1,332 | 1,332 | 1,307 | 1,311 | 1,900 |
| 2025/05/23 | 1,319 | 1,320 | 1,319 | 1,319 | 4,700 |
| 2025/05/22 | 1,320 | 1,320 | 1,307 | 1,318 | 1,700 |
| 2025/05/21 | 1,325 | 1,325 | 1,308 | 1,316 | 3,000 |
| 2025/05/20 | 1,330 | 1,334 | 1,320 | 1,324 | 9,000 |
| 2025/05/19 | 1,316 | 1,329 | 1,301 | 1,316 | 17,100 |
| 2025/05/16 | 1,322 | 1,322 | 1,307 | 1,315 | 13,700 |
| 2025/05/15 | 1,353 | 1,353 | 1,328 | 1,329 | 4,700 |
| 2025/05/14 | 1,372 | 1,398 | 1,304 | 1,341 | 41,100 |
| 2025/05/13 | 1,400 | 1,402 | 1,359 | 1,372 | 36,000 |
| 2025/05/12 | 1,460 | 1,515 | 1,455 | 1,500 | 25,200 |
| 2025/05/09 | 1,480 | 1,480 | 1,441 | 1,448 | 8,800 |
| 2025/05/08 | 1,448 | 1,459 | 1,441 | 1,450 | 5,400 |
| 2025/05/07 | 1,440 | 1,450 | 1,435 | 1,443 | 6,900 |
| 2025/05/02 | 1,436 | 1,449 | 1,422 | 1,439 | 6,100 |
| 2025/05/01 | 1,450 | 1,470 | 1,400 | 1,454 | 17,900 |
| 2025/04/30 | 1,495 | 1,495 | 1,435 | 1,489 | 48,000 |
| 2025/04/28 | 1,350 | 1,360 | 1,341 | 1,355 | 4,400 |
| 2025/04/25 | 1,336 | 1,350 | 1,336 | 1,350 | 2,100 |
| 2025/04/24 | 1,350 | 1,350 | 1,331 | 1,336 | 5,000 |
| 2025/04/23 | 1,365 | 1,365 | 1,345 | 1,345 | 4,200 |
| 2025/04/22 | 1,347 | 1,350 | 1,347 | 1,349 | 900 |
| 2025/04/21 | 1,341 | 1,347 | 1,311 | 1,347 | 1,400 |
| 2025/04/18 | 1,330 | 1,331 | 1,329 | 1,329 | 2,800 |
| 2025/04/17 | 1,309 | 1,349 | 1,309 | 1,349 | 2,100 |
| 2025/04/16 | 1,349 | 1,349 | 1,310 | 1,310 | 1,400 |
| 2025/04/15 | 1,392 | 1,392 | 1,301 | 1,365 | 5,100 |
| 2025/04/14 | 1,334 | 1,351 | 1,333 | 1,341 | 3,600 |
| 2025/04/11 | 1,328 | 1,328 | 1,275 | 1,318 | 1,900 |
| 2025/04/10 | 1,304 | 1,353 | 1,303 | 1,347 | 1,500 |
| 2025/04/09 | 1,235 | 1,274 | 1,235 | 1,274 | 1,300 |
| 2025/04/08 | 1,250 | 1,305 | 1,229 | 1,258 | 3,200 |
| 2025/04/07 | 1,195 | 1,200 | 1,155 | 1,198 | 5,800 |
| 2025/04/04 | 1,285 | 1,285 | 1,252 | 1,266 | 6,200 |
| 2025/04/03 | 1,310 | 1,327 | 1,268 | 1,315 | 17,400 |
| 2025/04/02 | 1,400 | 1,400 | 1,356 | 1,356 | 2,500 |
| 2025/04/01 | 1,450 | 1,489 | 1,377 | 1,410 | 9,000 |
| 2025/03/31 | 1,490 | 1,493 | 1,432 | 1,442 | 5,500 |
| 2025/03/28 | 1,440 | 1,496 | 1,401 | 1,490 | 7,100 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,505 | 4,550 | 4,490 | 4,550 | 1,800 |
| 2025/03/26 | 4,475 | 4,480 | 4,405 | 4,480 | 1,500 |
| 2025/03/25 | 4,370 | 4,380 | 4,370 | 4,370 | 1,000 |
| 2025/03/24 | 4,350 | 4,380 | 4,330 | 4,380 | 1,900 |
| 2025/03/21 | 4,290 | 4,350 | 4,290 | 4,335 | 900 |
| 2025/03/19 | 4,270 | 4,340 | 4,230 | 4,280 | 900 |
| 2025/03/18 | 4,320 | 4,320 | 4,200 | 4,270 | 2,600 |
| 2025/03/17 | 4,240 | 4,290 | 4,200 | 4,290 | 1,700 |
| 2025/03/14 | 4,200 | 4,245 | 4,200 | 4,230 | 1,400 |
| 2025/03/13 | 4,165 | 4,170 | 4,130 | 4,130 | 1,000 |
| 2025/03/12 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/03/11 | 4,090 | 4,140 | 4,090 | 4,140 | 900 |
| 2025/03/10 | 4,060 | 4,090 | 4,060 | 4,090 | 200 |
| 2025/03/07 | 4,130 | 4,130 | 4,060 | 4,060 | 500 |
| 2025/03/06 | 4,060 | 4,105 | 4,025 | 4,060 | 500 |
| 2025/03/05 | 4,165 | 4,185 | 4,065 | 4,065 | 1,900 |
| 2025/03/04 | 3,930 | 4,120 | 3,930 | 4,120 | 500 |
| 2025/03/03 | 3,950 | 4,010 | 3,950 | 4,000 | 1,100 |
| 2025/02/28 | 3,955 | 3,955 | 3,815 | 3,895 | 1,800 |
| 2025/02/27 | 4,000 | 4,000 | 3,950 | 3,955 | 1,300 |
| 2025/02/26 | 4,065 | 4,065 | 4,000 | 4,000 | 1,800 |
| 2025/02/25 | 4,145 | 4,145 | 4,075 | 4,075 | 300 |
| 2025/02/21 | 4,165 | 4,175 | 4,150 | 4,150 | 900 |
| 2025/02/20 | 4,070 | 4,150 | 4,070 | 4,150 | 700 |
| 2025/02/19 | 4,200 | 4,200 | 4,085 | 4,085 | 3,300 |
| 2025/02/18 | 4,335 | 4,335 | 4,200 | 4,245 | 2,700 |
| 2025/02/17 | 4,145 | 4,385 | 4,145 | 4,385 | 3,900 |
| 2025/02/14 | 4,150 | 4,150 | 4,100 | 4,115 | 1,200 |
| 2025/02/13 | 4,140 | 4,145 | 4,080 | 4,145 | 1,400 |
| 2025/02/12 | 4,050 | 4,105 | 4,040 | 4,100 | 2,200 |
| 2025/02/10 | 3,830 | 4,050 | 3,830 | 4,050 | 13,800 |
| 2025/02/07 | 3,855 | 3,900 | 3,725 | 3,790 | 1,900 |
| 2025/02/06 | 3,920 | 3,925 | 3,920 | 3,925 | 600 |
| 2025/02/05 | 3,700 | 3,925 | 3,700 | 3,925 | 2,400 |
| 2025/02/04 | 3,710 | 3,740 | 3,700 | 3,740 | 700 |
| 2025/02/03 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2025/01/31 | 3,735 | 3,735 | 3,730 | 3,730 | 400 |
| 2025/01/30 | 3,725 | 3,725 | 3,695 | 3,720 | 500 |
| 2025/01/29 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2025/01/28 | 3,650 | 3,680 | 3,650 | 3,680 | 600 |
| 2025/01/24 | 3,600 | 3,600 | 3,590 | 3,590 | 1,200 |
| 2025/01/23 | 3,605 | 3,620 | 3,590 | 3,620 | 600 |
| 2025/01/22 | 3,605 | 3,605 | 3,605 | 3,605 | 600 |
| 2025/01/21 | 3,570 | 3,610 | 3,570 | 3,595 | 700 |
| 2025/01/20 | 3,600 | 3,600 | 3,595 | 3,595 | 700 |
| 2025/01/17 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2025/01/16 | 3,650 | 3,670 | 3,640 | 3,670 | 400 |
| 2025/01/15 | 3,695 | 3,700 | 3,630 | 3,630 | 1,100 |
| 2025/01/14 | 3,710 | 3,710 | 3,620 | 3,625 | 1,100 |
| 2025/01/10 | 3,520 | 3,570 | 3,520 | 3,570 | 500 |
| 2025/01/09 | 3,570 | 3,585 | 3,565 | 3,565 | 700 |
| 2025/01/08 | 3,490 | 3,635 | 3,490 | 3,565 | 400 |
| 2025/01/07 | 3,755 | 3,755 | 3,620 | 3,630 | 1,900 |
| 2025/01/06 | 3,600 | 3,740 | 3,600 | 3,640 | 2,500 |
| 2024/12/30 | 3,520 | 3,560 | 3,520 | 3,545 | 1,200 |
| 2024/12/27 | 3,415 | 3,485 | 3,415 | 3,485 | 200 |
| 2024/12/26 | 3,435 | 3,600 | 3,435 | 3,465 | 1,500 |
| 2024/12/25 | 3,435 | 3,450 | 3,340 | 3,450 | 2,100 |
| 2024/12/24 | 3,440 | 3,440 | 3,440 | 3,440 | 900 |
| 2024/12/23 | 3,380 | 3,415 | 3,380 | 3,415 | 2,700 |
| 2024/12/20 | 3,330 | 3,330 | 3,330 | 3,330 | 1,200 |
| 2024/12/19 | 3,405 | 3,445 | 3,370 | 3,370 | 800 |
| 2024/12/18 | 3,455 | 3,455 | 3,440 | 3,445 | 500 |
| 2024/12/17 | 3,385 | 3,400 | 3,375 | 3,400 | 700 |
| 2024/12/16 | 3,405 | 3,405 | 3,405 | 3,405 | 700 |
| 2024/12/13 | 3,400 | 3,410 | 3,400 | 3,405 | 400 |
| 2024/12/12 | 3,370 | 3,380 | 3,325 | 3,380 | 1,200 |
| 2024/12/11 | 3,355 | 3,355 | 3,350 | 3,350 | 300 |
| 2024/12/10 | 3,360 | 3,360 | 3,295 | 3,360 | 1,600 |
| 2024/12/09 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2024/12/06 | 3,315 | 3,315 | 3,315 | 3,315 | 300 |
| 2024/12/05 | 3,420 | 3,420 | 3,260 | 3,330 | 3,500 |
| 2024/12/04 | 3,390 | 3,435 | 3,390 | 3,435 | 900 |
| 2024/12/03 | 3,385 | 3,420 | 3,375 | 3,405 | 900 |
| 2024/12/02 | 3,380 | 3,420 | 3,370 | 3,420 | 1,000 |
| 2024/11/29 | 3,420 | 3,420 | 3,360 | 3,360 | 200 |
| 2024/11/28 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2024/11/27 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2024/11/26 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2024/11/25 | 3,425 | 3,425 | 3,375 | 3,375 | 300 |
| 2024/11/22 | 3,380 | 3,400 | 3,360 | 3,400 | 1,200 |
| 2024/11/21 | 3,380 | 3,380 | 3,365 | 3,380 | 800 |
| 2024/11/20 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2024/11/19 | 3,350 | 3,355 | 3,350 | 3,355 | 200 |
| 2024/11/18 | 3,360 | 3,360 | 3,335 | 3,335 | 600 |
| 2024/11/15 | 3,405 | 3,405 | 3,360 | 3,360 | 900 |
| 2024/11/14 | 3,360 | 3,410 | 3,360 | 3,405 | 400 |
| 2024/11/13 | 3,380 | 3,385 | 3,370 | 3,370 | 600 |
| 2024/11/12 | 3,380 | 3,380 | 3,380 | 3,380 | 600 |
| 2024/11/11 | 3,500 | 3,500 | 3,370 | 3,450 | 2,600 |
| 2024/11/08 | 3,535 | 3,585 | 3,445 | 3,540 | 800 |
| 2024/11/07 | 3,500 | 3,545 | 3,500 | 3,535 | 500 |
| 2024/11/06 | 3,480 | 3,540 | 3,470 | 3,540 | 2,700 |
| 2024/11/05 | 3,400 | 3,410 | 3,400 | 3,410 | 400 |
| 2024/11/01 | 3,390 | 3,400 | 3,355 | 3,400 | 600 |
| 2024/10/31 | 3,390 | 3,435 | 3,390 | 3,405 | 900 |
| 2024/10/30 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2024/10/29 | 3,370 | 3,420 | 3,370 | 3,390 | 400 |
| 2024/10/28 | 3,440 | 3,440 | 3,370 | 3,370 | 1,100 |
| 2024/10/25 | 3,530 | 3,530 | 3,425 | 3,440 | 800 |
| 2024/10/24 | 3,510 | 3,510 | 3,510 | 3,510 | 600 |
| 2024/10/23 | 3,515 | 3,515 | 3,515 | 3,515 | 400 |
| 2024/10/22 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/10/21 | 3,490 | 3,500 | 3,460 | 3,460 | 600 |
| 2024/10/18 | 3,535 | 3,535 | 3,480 | 3,480 | 400 |
| 2024/10/17 | 3,525 | 3,525 | 3,525 | 3,525 | 2,400 |
| 2024/10/16 | 3,440 | 3,455 | 3,440 | 3,455 | 200 |
| 2024/10/15 | 3,465 | 3,465 | 3,465 | 3,465 | 600 |
| 2024/10/11 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2024/10/10 | 3,420 | 3,420 | 3,390 | 3,400 | 400 |
| 2024/10/07 | 3,455 | 3,455 | 3,415 | 3,415 | 800 |
| 2024/10/04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2024/10/03 | 3,400 | 3,420 | 3,400 | 3,415 | 900 |
| 2024/09/30 | 3,495 | 3,495 | 3,390 | 3,450 | 300 |
| 2024/09/27 | 3,490 | 3,495 | 3,490 | 3,495 | 900 |