日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 2,381 2,410 2,280 2,332 6,600
2026/06/16 2,307 2,349 2,290 2,349 3,600
2026/06/15 2,379 2,379 2,317 2,317 8,400
2026/06/12 2,299 2,326 2,270 2,324 4,200
2026/06/11 2,243 2,259 2,220 2,259 6,800
2026/06/10 2,276 2,298 2,256 2,256 1,800
2026/06/09 2,252 2,280 2,252 2,276 1,900
2026/06/08 2,285 2,314 2,231 2,250 11,000
2026/06/05 2,280 2,330 2,225 2,314 7,000
2026/06/04 2,300 2,300 2,275 2,296 6,000
2026/06/03 2,273 2,314 2,269 2,299 5,000
2026/06/02 2,325 2,330 2,250 2,289 4,500
2026/06/01 2,327 2,327 2,271 2,294 5,200
2026/05/29 2,376 2,378 2,324 2,330 3,000
2026/05/28 2,380 2,380 2,332 2,332 900
2026/05/27 2,437 2,448 2,316 2,380 4,400
2026/05/26 2,360 2,450 2,354 2,398 4,800
2026/05/25 2,316 2,350 2,300 2,342 5,200
2026/05/22 2,292 2,338 2,282 2,286 14,400
2026/05/21 2,414 2,414 2,272 2,284 13,400
2026/05/20 2,393 2,393 2,311 2,364 13,700
2026/05/19 2,467 2,498 2,314 2,361 17,800
2026/05/18 2,510 2,510 2,435 2,457 15,500
2026/05/15 2,553 2,597 2,450 2,515 37,700
2026/05/14 2,347 2,382 2,250 2,253 9,900
2026/05/13 2,318 2,359 2,308 2,336 5,300
2026/05/12 2,300 2,329 2,270 2,318 4,300
2026/05/11 2,281 2,296 2,270 2,296 2,300
2026/05/08 2,260 2,300 2,260 2,271 5,200
2026/05/07 2,263 2,280 2,255 2,277 5,400
2026/05/01 2,285 2,288 2,262 2,262 7,700
2026/04/30 2,306 2,347 2,304 2,306 3,700
2026/04/28 2,302 2,339 2,302 2,339 2,200
2026/04/27 2,306 2,330 2,300 2,301 6,200
2026/04/24 2,375 2,391 2,340 2,343 7,600
2026/04/23 2,400 2,400 2,363 2,397 2,300
2026/04/22 2,393 2,427 2,379 2,400 2,000
2026/04/21 2,365 2,395 2,364 2,393 1,000
2026/04/20 2,355 2,399 2,355 2,397 1,700
2026/04/17 2,374 2,374 2,359 2,360 1,100
2026/04/16 2,359 2,426 2,359 2,400 1,600
2026/04/15 2,348 2,348 2,323 2,338 3,200
2026/04/14 2,389 2,389 2,370 2,371 1,100
2026/04/13 2,426 2,426 2,371 2,371 1,900
2026/04/10 2,400 2,405 2,380 2,405 1,100
2026/04/09 2,390 2,405 2,358 2,405 2,800
2026/04/08 2,377 2,415 2,377 2,403 7,500
2026/04/07 2,311 2,330 2,311 2,330 800
2026/04/06 2,319 2,343 2,292 2,343 2,700
2026/04/03 2,375 2,375 2,289 2,320 5,900
2026/03/27 2,353 2,390 2,300 2,390 9,000
2026/03/26 2,422 2,423 2,380 2,384 5,500
2026/03/25 2,360 2,422 2,345 2,406 6,600
2026/03/24 2,340 2,379 2,321 2,360 6,500
2026/03/23 2,370 2,370 2,298 2,298 5,800
2026/03/19 2,464 2,464 2,376 2,408 7,900
2026/03/18 2,440 2,487 2,440 2,445 2,500
2026/03/17 2,450 2,450 2,440 2,440 400
2026/03/16 2,429 2,451 2,400 2,427 3,400
2026/03/13 2,407 2,453 2,407 2,453 3,200
2026/03/12 2,490 2,495 2,398 2,407 2,800
2026/03/11 2,468 2,555 2,468 2,489 4,300
2026/03/10 2,400 2,481 2,400 2,481 3,700
2026/03/09 2,401 2,426 2,299 2,364 16,000
2026/03/06 2,473 2,473 2,450 2,463 2,300
2026/03/05 2,395 2,492 2,382 2,486 10,700
2026/03/04 2,415 2,420 2,328 2,328 15,300
2026/03/03 2,544 2,555 2,492 2,492 7,300
2026/03/02 2,538 2,580 2,512 2,580 7,600
2026/02/27 2,493 2,546 2,493 2,539 4,500
2026/02/26 2,505 2,517 2,484 2,505 4,900
2026/02/25 2,521 2,526 2,504 2,522 2,800
2026/02/24 2,539 2,539 2,479 2,511 4,600
2026/02/20 2,562 2,562 2,510 2,548 4,200
2026/02/19 2,553 2,562 2,495 2,562 7,600
2026/02/18 2,460 2,528 2,460 2,517 10,800
2026/02/17 2,463 2,487 2,457 2,457 5,500
2026/02/16 2,500 2,504 2,400 2,486 22,200
2026/02/13 2,528 2,530 2,481 2,487 16,700
2026/02/12 2,565 2,569 2,475 2,539 44,000
2026/02/10 2,567 2,636 2,530 2,562 56,400
2026/02/09 2,700 2,789 2,700 2,717 36,800
2026/02/06 2,661 2,679 2,650 2,656 4,500
2026/02/05 2,634 2,662 2,553 2,661 6,000
2026/02/04 2,615 2,684 2,609 2,684 4,200
2026/02/03 2,517 2,640 2,517 2,608 5,300
2026/02/02 2,564 2,564 2,469 2,517 2,100
2026/01/30 2,563 2,563 2,524 2,532 3,100
2026/01/29 2,540 2,540 2,400 2,513 12,700
2026/01/28 2,578 2,593 2,570 2,570 2,600
2026/01/27 2,695 2,695 2,545 2,611 6,600
2026/01/26 2,746 2,746 2,625 2,670 6,800
2026/01/23 2,706 2,714 2,620 2,714 8,400
2026/01/22 2,781 2,781 2,706 2,706 6,200
2026/01/21 2,740 2,768 2,702 2,731 11,700
2026/01/20 2,685 2,792 2,685 2,790 7,700
2026/01/19 2,610 2,685 2,610 2,685 4,700
2026/01/16 2,644 2,650 2,606 2,610 5,000
2026/01/15 2,618 2,682 2,582 2,644 6,900
2026/01/14 2,585 2,647 2,574 2,621 6,300
2026/01/13 2,609 2,655 2,562 2,600 10,900
2026/01/09 2,480 2,650 2,480 2,585 12,300
2026/01/08 2,492 2,510 2,444 2,479 3,700
2026/01/07 2,459 2,491 2,459 2,491 1,300
2026/01/06 2,417 2,459 2,384 2,459 4,600
2026/01/05 2,371 2,438 2,371 2,402 9,900
2025/12/30 2,414 2,450 2,382 2,382 3,700
2025/12/29 2,473 2,473 2,400 2,420 2,300
2025/12/26 2,377 2,377 2,368 2,373 1,600
2025/12/25 2,348 2,393 2,348 2,372 6,000
2025/12/24 2,434 2,469 2,376 2,394 18,100
2025/12/23 2,322 2,335 2,322 2,334 4,100
2025/12/22 2,326 2,329 2,268 2,322 1,800
2025/12/19 2,257 2,296 2,230 2,296 2,500
2025/12/18 2,221 2,282 2,221 2,260 1,700
2025/12/17 2,277 2,277 2,151 2,220 12,700
2025/12/16 2,310 2,310 2,270 2,296 3,000
2025/12/15 2,384 2,384 2,252 2,260 20,700
2025/12/12 2,176 2,209 2,175 2,199 1,200
2025/12/11 2,207 2,207 2,170 2,171 3,300
2025/12/10 2,184 2,228 2,184 2,200 1,900
2025/12/09 2,142 2,192 2,142 2,180 1,300
2025/12/08 2,185 2,200 2,115 2,155 2,700
2025/12/05 2,212 2,214 2,147 2,185 8,000
2025/12/04 2,168 2,181 2,162 2,181 700
2025/12/03 2,110 2,168 2,110 2,168 1,500
2025/12/02 2,173 2,185 2,106 2,160 3,500
2025/12/01 2,195 2,195 2,175 2,182 3,600
2025/11/28 2,139 2,226 2,139 2,197 5,000
2025/11/27 2,211 2,211 2,140 2,189 8,700
2025/11/26 2,260 2,260 2,195 2,237 2,500
2025/11/25 2,265 2,274 2,221 2,254 2,400
2025/11/21 2,191 2,252 2,191 2,252 3,500
2025/11/20 2,164 2,192 2,105 2,191 5,400
2025/11/19 2,088 2,114 2,060 2,114 1,600
2025/11/18 2,175 2,175 2,016 2,088 20,700
2025/11/17 2,263 2,263 2,125 2,181 10,200
2025/11/14 2,322 2,322 2,201 2,273 11,300
2025/11/13 2,229 2,342 2,201 2,340 16,000
2025/11/12 2,144 2,215 2,074 2,188 15,800
2025/11/11 2,154 2,170 2,056 2,094 42,000
2025/11/10 1,997 2,087 1,981 2,004 40,000
2025/11/07 1,959 1,974 1,931 1,974 11,500
2025/11/06 1,956 1,969 1,932 1,951 4,200
2025/11/05 1,941 1,956 1,932 1,954 3,100
2025/11/04 1,981 1,985 1,930 1,968 8,800
2025/10/31 1,963 1,999 1,930 1,980 4,900
2025/10/30 1,946 1,990 1,927 1,972 7,200
2025/10/29 1,849 1,955 1,844 1,921 11,100
2025/10/28 1,850 1,850 1,839 1,839 800
2025/10/27 1,842 1,855 1,826 1,830 3,700
2025/10/24 1,841 1,841 1,820 1,826 3,200
2025/10/23 1,796 1,832 1,787 1,819 3,300
2025/10/22 1,798 1,830 1,769 1,809 3,400
2025/10/21 1,763 1,812 1,733 1,793 12,900
2025/10/20 1,738 1,775 1,733 1,752 4,300
2025/10/17 1,728 1,768 1,728 1,738 1,100
2025/10/16 1,778 1,779 1,745 1,745 2,700
2025/10/15 1,709 1,776 1,709 1,776 9,600
2025/10/14 1,691 1,718 1,600 1,695 16,600
2025/10/10 1,780 1,780 1,713 1,731 3,700
2025/10/09 1,809 1,809 1,766 1,780 3,100
2025/10/08 1,810 1,821 1,780 1,812 5,200
2025/10/07 1,793 1,799 1,779 1,779 5,900
2025/10/06 1,757 1,798 1,723 1,769 6,600
2025/10/03 1,748 1,797 1,700 1,749 21,200
2025/10/02 1,780 1,829 1,766 1,788 6,600
2025/10/01 1,840 1,840 1,785 1,785 2,600
2025/09/30 1,878 1,878 1,798 1,868 2,500
2025/09/29 1,780 1,872 1,750 1,870 9,800
2025/09/26 1,814 1,815 1,799 1,802 2,100
2025/09/25 1,800 1,820 1,800 1,803 2,500
2025/09/24 1,808 1,808 1,787 1,798 3,400
2025/09/22 1,789 1,800 1,779 1,785 3,100
2025/09/19 1,786 1,786 1,776 1,785 1,500
2025/09/18 1,786 1,786 1,783 1,786 800
2025/09/17 1,819 1,819 1,784 1,784 3,700
2025/09/16 1,774 1,885 1,774 1,819 14,500
2025/09/12 1,777 1,784 1,772 1,784 1,800
2025/09/11 1,768 1,780 1,766 1,767 900
2025/09/10 1,780 1,781 1,768 1,768 900
2025/09/09 1,794 1,794 1,780 1,788 800
2025/09/08 1,794 1,795 1,770 1,794 4,600
2025/09/05 1,790 1,807 1,789 1,790 5,200
2025/09/04 1,788 1,830 1,788 1,789 6,800
2025/09/03 1,836 1,989 1,786 1,817 37,700
2025/09/02 1,773 1,792 1,770 1,782 3,300
2025/09/01 1,736 1,769 1,724 1,769 2,800
2025/08/29 1,751 1,767 1,730 1,742 3,900
2025/08/28 1,740 1,765 1,740 1,765 4,700
2025/08/27 1,770 1,773 1,754 1,763 4,100
2025/08/26 1,833 1,833 1,801 1,801 5,900
2025/08/25 1,887 1,887 1,842 1,851 6,100
2025/08/22 1,817 1,858 1,783 1,858 11,300
2025/08/21 1,800 1,811 1,770 1,810 8,200
2025/08/20 1,788 1,800 1,756 1,800 10,100
2025/08/19 1,790 1,803 1,759 1,795 8,800
2025/08/18 1,784 1,800 1,771 1,778 2,800
2025/08/15 1,726 1,772 1,726 1,765 10,600
2025/08/14 1,750 1,750 1,606 1,713 24,100

このページの先頭へ