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
2004/12/30 450 451 450 451 5,000
2004/12/29 450 460 450 450 7,000
2004/12/28 441 445 435 438 26,000
2004/12/27 445 447 441 442 13,000
2004/12/24 434 460 434 440 35,000
2004/12/22 465 465 440 440 21,000
2004/12/21 450 470 440 470 31,000
2004/12/20 466 468 435 440 18,000
2004/12/17 517 518 466 468 35,000
2004/12/16 510 522 458 522 115,000
2004/12/15 739 745 521 522 175,000
2004/12/14 420 852 420 740 482,000
2004/12/13 415 418 415 415 30,000
2004/12/10 419 430 415 420 11,000
2004/12/09 416 418 415 418 4,000
2004/12/08 419 420 419 420 9,000
2004/12/06 405 407 405 405 7,000
2004/11/30 405 406 405 406 4,000
2004/11/29 405 405 405 405 6,000
2004/11/26 410 410 410 410 1,000
2004/11/24 405 407 405 407 11,000
2004/11/22 411 412 411 412 2,000
2004/11/17 415 415 415 415 3,000
2004/11/16 414 420 414 420 3,000
2004/11/15 413 415 413 414 7,000
2004/11/12 407 410 405 410 3,000
2004/11/11 412 412 405 405 3,000
2004/11/10 405 410 405 410 4,000
2004/11/09 405 406 403 405 6,000
2004/11/08 405 405 405 405 3,000
2004/11/05 405 406 405 405 3,000
2004/11/02 405 406 405 406 2,000
2004/10/29 404 405 404 405 3,000
2004/10/28 401 401 401 401 2,000
2004/10/25 401 401 401 401 1,000
2004/10/22 404 404 401 401 7,000
2004/10/21 405 405 405 405 1,000
2004/10/18 410 410 410 410 3,000
2004/10/15 418 419 415 415 7,000
2004/10/14 409 410 407 410 3,000
2004/10/13 405 407 405 407 2,000
2004/10/07 405 405 405 405 1,000
2004/10/06 402 405 402 405 3,000
2004/10/05 402 402 402 402 1,000
2004/09/30 400 405 400 405 6,000
2004/09/27 400 400 400 400 5,000
2004/09/24 400 402 390 400 18,000
2004/09/17 430 434 425 425 4,000
2004/09/16 430 430 430 430 2,000
2004/09/15 429 430 429 430 5,000
2004/09/14 415 415 415 415 1,000
2004/09/06 417 417 415 415 2,000
2004/09/03 415 415 415 415 1,000
2004/09/02 420 421 420 420 3,000
2004/09/01 421 422 420 420 3,000
2004/08/31 425 428 425 427 5,000
2004/08/30 425 425 425 425 1,000
2004/08/24 426 430 426 430 8,000
2004/08/23 420 420 420 420 2,000
2004/08/20 420 420 420 420 2,000
2004/08/19 420 420 420 420 14,000
2004/08/18 420 420 420 420 2,000
2004/08/17 420 420 420 420 2,000
2004/08/16 420 421 420 420 5,000
2004/08/13 412 412 410 410 5,000
2004/08/12 411 412 411 411 3,000
2004/08/11 411 411 411 411 2,000
2004/08/10 411 411 411 411 1,000
2004/08/05 416 416 416 416 1,000
2004/08/04 416 416 416 416 1,000
2004/08/03 416 416 415 416 3,000
2004/08/02 415 415 415 415 1,000
2004/07/30 417 424 417 424 7,000
2004/07/28 420 420 420 420 2,000
2004/07/23 439 440 430 430 34,000
2004/07/22 418 418 418 418 2,000
2004/07/20 420 420 420 420 2,000
2004/07/15 428 430 415 428 15,000
2004/07/14 400 410 400 410 2,000
2004/07/13 400 405 395 400 20,000
2004/07/12 395 400 395 400 3,000
2004/07/09 395 395 395 395 1,000
2004/07/07 395 396 395 396 2,000
2004/07/06 395 395 395 395 5,000
2004/07/02 393 395 393 395 3,000
2004/07/01 396 396 393 395 6,000
2004/06/30 390 400 390 395 9,000
2004/06/29 380 390 380 390 4,000
2004/06/28 390 390 390 390 1,000
2004/06/25 390 390 390 390 1,000
2004/06/24 405 405 395 395 6,000
2004/06/22 385 385 385 385 2,000
2004/06/21 380 380 380 380 1,000
2004/06/18 375 375 375 375 1,000
2004/06/17 383 384 375 383 17,000
2004/06/16 371 371 371 371 1,000
2004/06/15 380 385 370 380 13,000
2004/06/14 385 385 375 375 11,000
2004/06/08 382 400 370 390 7,000
2004/06/03 382 385 382 385 2,000
2004/06/01 385 385 385 385 1,000
2004/05/31 385 386 375 375 8,000
2004/05/28 385 385 385 385 1,000
2004/05/27 380 396 380 385 7,000
2004/05/26 396 396 395 395 2,000
2004/05/25 395 395 395 395 1,000
2004/05/24 391 395 390 390 15,000
2004/05/21 392 400 392 395 4,000
2004/05/20 400 400 400 400 1,000
2004/05/17 386 400 386 400 8,000
2004/05/14 400 400 400 400 1,000
2004/05/12 405 405 400 400 5,000
2004/05/11 405 405 405 405 1,000
2004/05/10 405 405 405 405 1,000
2004/05/07 420 420 420 420 2,000
2004/04/30 430 430 430 430 3,000
2004/04/27 420 420 420 420 1,000
2004/04/26 430 430 430 430 1,000
2004/04/23 440 460 430 430 10,000
2004/04/21 420 425 415 415 13,000
2004/04/20 425 425 420 425 4,000
2004/04/19 405 440 405 425 12,000
2004/04/16 395 400 395 400 4,000
2004/04/15 385 400 385 385 35,000
2004/04/14 386 386 382 385 11,000
2004/04/13 390 390 385 385 2,000
2004/04/12 385 385 385 385 8,000
2004/04/09 382 385 381 385 5,000
2004/04/08 384 386 384 385 13,000
2004/04/06 385 385 385 385 1,000
2004/04/05 382 389 382 385 4,000
2004/04/02 389 389 389 389 1,000
2004/03/31 389 389 380 381 3,000
2004/03/30 382 383 376 377 8,000
2004/03/29 385 385 381 381 3,000
2004/03/25 381 381 381 381 3,000
2004/03/24 385 386 380 381 11,000
2004/03/19 395 395 395 395 1,000
2004/03/18 405 405 395 400 6,000
2004/03/17 400 405 395 395 6,000
2004/03/16 380 400 380 400 7,000
2004/03/15 373 375 373 375 10,000
2004/03/11 370 370 364 370 3,000
2004/03/10 365 365 360 365 3,000
2004/03/08 364 365 361 361 3,000
2004/03/05 370 375 365 365 6,000
2004/03/04 365 365 365 365 3,000
2004/03/01 355 355 355 355 1,000
2004/02/27 370 370 365 365 4,000
2004/02/26 345 345 345 345 1,000
2004/02/25 347 347 340 340 8,000
2004/02/24 325 345 325 345 10,000
2004/02/23 340 340 335 337 6,000
2004/02/20 340 341 340 341 3,000
2004/02/18 350 354 350 354 3,000
2004/02/16 365 380 360 360 9,000
2004/02/13 355 355 355 355 1,000
2004/02/12 355 355 350 350 2,000
2004/02/10 355 355 355 355 1,000
2004/02/05 350 350 350 350 1,000
2004/01/30 359 359 359 359 2,000
2004/01/23 379 380 340 345 22,000
2004/01/22 345 345 345 345 2,000
2004/01/21 335 335 335 335 1,000
2004/01/19 325 330 325 330 2,000
2004/01/16 335 335 320 320 8,000
2004/01/15 345 355 338 345 8,000
2004/01/09 335 335 335 335 1,000
2004/01/08 335 335 335 335 1,000

このページの先頭へ