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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/13 | 1,830 | 1,830 | 1,760 | 1,770 | 7,300 |
| 2025/08/12 | 1,765 | 1,839 | 1,712 | 1,830 | 24,000 |
| 2025/08/08 | 1,745 | 1,775 | 1,695 | 1,744 | 70,800 |
| 2025/08/07 | 1,510 | 1,578 | 1,510 | 1,545 | 14,900 |
| 2025/08/06 | 1,486 | 1,521 | 1,485 | 1,500 | 7,700 |
| 2025/08/05 | 1,479 | 1,490 | 1,474 | 1,480 | 2,200 |
| 2025/08/04 | 1,464 | 1,480 | 1,455 | 1,467 | 5,100 |
| 2025/08/01 | 1,475 | 1,494 | 1,475 | 1,494 | 5,600 |
| 2025/07/31 | 1,487 | 1,489 | 1,461 | 1,485 | 3,600 |
| 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 |