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
2024/09/18 3,420 3,420 3,350 3,350 700
2024/09/17 3,390 3,415 3,345 3,400 1,600
2024/09/13 3,505 3,505 3,390 3,390 600
2024/09/12 3,500 3,500 3,500 3,500 300
2024/09/11 3,420 3,420 3,420 3,420 100
2024/09/10 3,420 3,420 3,420 3,420 300
2024/09/09 3,355 3,400 3,350 3,400 500
2024/09/06 3,455 3,455 3,450 3,450 300
2024/09/05 3,460 3,460 3,455 3,455 200
2024/09/04 3,500 3,500 3,480 3,480 900
2024/09/03 3,505 3,565 3,505 3,565 300
2024/09/02 3,600 3,605 3,460 3,560 800
2024/08/30 3,665 3,665 3,605 3,610 400
2024/08/29 3,580 3,580 3,580 3,580 100
2024/08/28 3,650 3,680 3,650 3,650 700
2024/08/27 3,695 3,695 3,650 3,650 800
2024/08/26 3,685 3,685 3,620 3,680 400
2024/08/23 3,560 3,640 3,560 3,640 2,300
2024/08/22 3,475 3,475 3,475 3,475 300
2024/08/21 3,480 3,510 3,460 3,475 1,300
2024/08/20 3,515 3,515 3,490 3,490 300
2024/08/19 3,480 3,520 3,480 3,500 700
2024/08/16 3,510 3,510 3,480 3,480 700
2024/08/15 3,525 3,525 3,445 3,505 1,000
2024/08/14 3,535 3,600 3,455 3,455 900
2024/08/13 3,265 3,405 3,265 3,405 600
2024/08/09 3,220 3,300 3,220 3,260 800
2024/08/08 3,210 3,290 3,210 3,225 700
2024/08/07 3,100 3,220 3,100 3,160 2,400
2024/08/06 3,120 3,190 3,030 3,105 4,200
2024/08/05 3,330 3,330 2,920 3,050 6,700
2024/08/02 3,465 3,465 3,355 3,375 3,200
2024/08/01 3,710 3,710 3,515 3,525 3,400
2024/07/31 3,820 3,820 3,710 3,710 500
2024/07/30 3,805 3,840 3,805 3,840 300
2024/07/29 3,735 3,805 3,735 3,805 300
2024/07/26 3,715 3,835 3,715 3,800 400
2024/07/25 3,805 3,805 3,700 3,730 500
2024/07/24 3,940 3,940 3,850 3,850 10,100
2024/07/23 3,790 3,850 3,790 3,850 2,400
2024/07/22 3,745 3,785 3,725 3,785 1,000
2024/07/19 3,790 3,790 3,745 3,745 2,200
2024/07/18 3,840 3,840 3,770 3,790 3,900
2024/07/17 3,780 3,820 3,780 3,815 1,800
2024/07/16 3,690 3,790 3,690 3,750 10,100
2024/07/12 3,715 3,790 3,715 3,770 2,400
2024/07/11 3,715 3,750 3,715 3,730 1,000
2024/07/10 3,670 3,750 3,655 3,750 2,300
2024/07/09 3,720 3,765 3,660 3,660 3,600
2024/07/08 3,725 3,815 3,725 3,740 1,400
2024/07/05 3,790 3,790 3,730 3,730 2,200
2024/07/04 3,795 3,800 3,795 3,795 300
2024/07/03 3,840 3,840 3,790 3,790 800
2024/07/02 3,815 3,860 3,815 3,845 600
2024/07/01 3,790 3,865 3,790 3,865 900
2024/06/28 3,835 3,835 3,790 3,790 300
2024/06/27 3,800 3,835 3,750 3,835 700
2024/06/26 3,830 3,830 3,775 3,830 3,200
2024/06/25 3,830 3,830 3,830 3,830 700
2024/06/24 3,890 3,890 3,825 3,825 2,100
2024/06/21 3,805 3,845 3,745 3,845 3,400
2024/06/20 3,920 3,920 3,805 3,805 700
2024/06/19 3,840 3,915 3,800 3,915 1,600
2024/06/18 3,755 3,855 3,755 3,855 600
2024/06/17 3,860 3,860 3,695 3,725 2,400
2024/06/14 4,005 4,020 3,865 3,900 4,400
2024/06/13 3,685 3,880 3,685 3,865 4,400
2024/06/12 3,660 3,685 3,610 3,685 2,100
2024/06/11 3,590 3,635 3,590 3,590 1,200
2024/06/10 3,520 3,520 3,505 3,505 300
2024/06/07 3,505 3,505 3,505 3,505 300
2024/06/06 3,515 3,560 3,510 3,510 800
2024/06/05 3,575 3,575 3,575 3,575 1,300
2024/06/04 3,590 3,590 3,530 3,570 400
2024/06/03 3,525 3,610 3,525 3,610 400
2024/05/31 3,485 3,485 3,480 3,480 400
2024/05/30 3,455 3,495 3,455 3,495 600
2024/05/29 3,610 3,610 3,490 3,565 1,500
2024/05/28 3,605 3,675 3,530 3,610 1,600
2024/05/27 3,580 3,580 3,535 3,535 700
2024/05/24 3,655 3,655 3,585 3,585 1,100
2024/05/23 3,560 3,675 3,535 3,675 1,400
2024/05/22 3,605 3,675 3,585 3,590 400
2024/05/21 3,710 3,740 3,530 3,605 2,900
2024/05/20 3,685 3,695 3,680 3,680 1,100
2024/05/17 3,700 3,700 3,605 3,675 1,400
2024/05/16 3,790 3,790 3,745 3,745 300
2024/05/15 3,895 3,895 3,715 3,720 3,700
2024/05/14 3,770 3,890 3,770 3,835 4,100
2024/05/13 3,605 3,710 3,560 3,710 5,100
2024/05/10 3,545 3,545 3,445 3,465 1,700
2024/05/09 3,430 3,560 3,430 3,545 2,000
2024/05/08 3,535 3,535 3,390 3,430 7,200
2024/05/07 3,725 3,725 3,550 3,565 3,700
2024/05/02 3,800 3,800 3,610 3,630 5,300
2024/05/01 3,865 3,890 3,815 3,815 700
2024/04/30 3,940 3,940 3,825 3,865 2,600
2024/04/26 3,960 3,960 3,790 3,890 2,100
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

このページの先頭へ