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
2011/12/30 474 474 466 466 500
2011/12/29 500 500 490 490 3,500
2011/12/26 503 503 503 503 300
2011/12/22 499 499 499 499 3,000
2011/12/21 487 493 487 493 300
2011/12/19 472 485 472 485 1,100
2011/12/15 460 472 460 472 13,000
2011/12/14 490 490 490 490 7,600
2011/12/09 490 490 490 490 100
2011/12/07 490 490 490 490 5,400
2011/12/06 520 520 490 490 700
2011/11/30 500 500 500 500 1,300
2011/11/29 499 499 499 499 200
2011/11/28 0 0 0 500 0
2011/11/25 0 0 0 500 0
2011/11/24 500 500 500 500 3,000
2011/11/22 496 496 496 496 300
2011/11/21 495 495 495 495 500
2011/11/18 0 0 0 500 0
2011/11/17 0 0 0 500 0
2011/11/16 0 0 0 500 0
2011/11/15 500 500 500 500 2,300
2011/11/14 504 504 500 500 600
2011/11/11 0 0 0 519 0
2011/11/10 0 0 0 519 0
2011/11/09 0 0 0 519 0
2011/11/08 0 0 0 519 0
2011/11/07 0 0 0 519 0
2011/11/04 0 0 0 519 0
2011/11/02 0 0 0 519 0
2011/11/01 0 0 0 519 0
2011/10/31 519 519 519 519 1,300
2011/10/28 0 0 0 505 0
2011/10/27 505 505 505 505 100
2011/10/26 0 0 0 494 0
2011/10/25 0 0 0 494 0
2011/10/24 524 524 494 494 4,900
2011/10/21 0 0 0 514 0
2011/10/20 514 514 514 514 600
2011/10/19 0 0 0 506 0
2011/10/18 0 0 0 490 0
2011/10/17 482 490 482 490 3,200
2011/10/14 0 0 0 520 0
2011/10/13 0 0 0 520 0
2011/10/12 0 0 0 520 0
2011/10/11 0 0 0 520 0
2011/10/07 0 0 0 520 0
2011/10/06 0 0 0 520 0
2011/10/05 0 0 0 520 0
2011/10/04 0 0 0 520 0
2011/10/03 0 0 0 520 0
2011/09/30 520 520 520 520 1,300
2011/09/29 0 0 0 520 0
2011/09/28 0 0 0 520 0
2011/09/27 0 0 0 520 0
2011/09/26 0 0 0 520 0
2011/09/22 520 520 520 520 2,900
2011/09/21 0 0 0 520 0
2011/09/20 520 520 520 520 500
2011/09/16 0 0 0 528 0
2011/09/15 528 528 528 528 2,200
2011/09/14 0 0 0 510 0
2011/09/13 510 510 510 510 600
2011/09/12 0 0 0 515 0
2011/09/09 0 0 0 515 0
2011/09/08 0 0 0 515 0
2011/09/07 0 0 0 515 0
2011/09/06 0 0 0 515 0
2011/09/05 0 0 0 515 0
2011/09/02 0 0 0 515 0
2011/09/01 515 515 515 515 100
2011/08/31 517 517 517 517 1,300
2011/08/30 0 0 0 499 0
2011/08/29 0 0 0 499 0
2011/08/26 0 0 0 499 0
2011/08/25 0 0 0 499 0
2011/08/24 529 529 499 499 4,900
2011/08/23 528 528 528 528 100
2011/08/22 0 0 0 529 0
2011/08/19 0 0 0 529 0
2011/08/18 0 0 0 529 0
2011/08/17 0 0 0 529 0
2011/08/16 529 529 529 529 300
2011/08/15 529 529 529 529 2,200
2011/08/12 524 524 524 524 300
2011/08/11 0 0 0 525 0
2011/08/10 0 0 0 525 0
2011/08/09 0 0 0 525 0
2011/08/08 0 0 0 525 0
2011/08/05 0 0 0 525 0
2011/08/04 0 0 0 525 0
2011/08/03 0 0 0 525 0
2011/08/02 0 0 0 525 0
2011/08/01 0 0 0 525 0
2011/07/29 525 525 525 525 1,300
2011/07/28 0 0 0 520 0
2011/07/27 0 0 0 520 0
2011/07/26 0 0 0 520 0
2011/07/25 520 520 520 520 500
2011/07/22 520 520 520 520 14,600
2011/07/21 513 513 513 513 100
2011/07/20 501 501 501 501 5,100
2011/07/19 0 0 0 500 0
2011/07/15 520 520 500 500 8,000
2011/07/14 520 520 519 519 3,800
2011/07/13 510 510 510 510 400
2011/07/12 0 0 0 518 0
2011/07/11 0 0 0 518 0
2011/07/08 0 0 0 518 0
2011/07/07 0 0 0 518 0
2011/07/06 0 0 0 518 0
2011/07/05 0 0 0 518 0
2011/07/04 0 0 0 518 0
2011/07/01 0 0 0 518 0
2011/06/30 500 518 500 518 1,100
2011/06/29 0 0 0 500 0
2011/06/28 0 0 0 525 0
2011/06/27 0 0 0 525 0
2011/06/24 525 525 525 525 2,900
2011/06/23 506 506 505 505 400
2011/06/22 508 508 508 508 300
2011/06/21 525 525 525 525 100
2011/06/20 0 0 0 530 0
2011/06/17 530 530 530 530 5,100
2011/06/16 0 0 0 520 0
2011/06/15 520 520 520 520 2,300
2011/06/14 500 500 500 500 300
2011/06/13 0 0 0 485 0
2011/06/10 476 485 476 485 4,500
2011/06/09 0 0 0 529 0
2011/06/08 0 0 0 529 0
2011/06/07 0 0 0 529 0
2011/06/06 0 0 0 529 0
2011/06/03 0 0 0 529 0
2011/06/02 0 0 0 529 0
2011/06/01 529 529 529 529 4,800
2011/05/31 497 500 497 500 10,300
2011/05/30 0 0 0 457 0
2011/05/27 0 0 0 457 0
2011/05/26 0 0 0 457 0
2011/05/25 457 457 457 457 100
2011/05/24 457 457 457 457 5,000
2011/05/23 0 0 0 497 0
2011/05/20 0 0 0 497 0
2011/05/19 497 497 497 497 100
2011/05/18 0 0 0 497 0
2011/05/17 0 0 0 497 0
2011/05/16 497 497 497 497 4,200
2011/05/13 0 0 0 494 0
2011/05/12 0 0 0 494 0
2011/05/11 0 0 0 494 0
2011/05/10 0 0 0 494 0
2011/05/09 0 0 0 494 0
2011/05/06 0 0 0 494 0
2011/05/02 494 494 494 494 100
2011/04/28 0 0 0 493 0
2011/04/27 493 493 493 493 6,000
2011/04/26 493 493 493 493 1,000
2011/04/25 493 493 493 493 1,000
2011/04/22 493 493 493 493 4,000
2011/04/21 493 493 493 493 2,000
2011/04/20 492 492 492 492 1,000
2011/04/19 0 0 0 493 0
2011/04/18 0 0 0 493 0
2011/04/15 493 493 493 493 2,000
2011/04/14 0 0 0 470 0
2011/04/13 470 470 470 470 1,000
2011/04/12 0 0 0 493 0
2011/04/11 0 0 0 493 0
2011/04/08 0 0 0 493 0
2011/04/07 493 493 493 493 1,000
2011/04/06 0 0 0 493 0
2011/04/05 0 0 0 493 0
2011/04/04 0 0 0 493 0
2011/04/01 0 0 0 493 0
2011/03/31 486 493 486 493 11,000
2011/03/30 470 470 470 470 1,000
2011/03/29 470 470 470 470 1,000
2011/03/28 478 478 478 478 1,000
2011/03/25 0 0 0 488 0
2011/03/24 454 488 454 488 15,000
2011/03/23 425 440 425 440 3,000
2011/03/22 0 0 0 425 0
2011/03/18 425 425 425 425 3,000
2011/03/17 410 410 410 410 1,000
2011/03/16 0 0 0 395 0
2011/03/15 387 395 379 395 26,000
2011/03/14 426 426 426 426 2,000
2011/03/11 0 0 0 500 0
2011/03/10 500 500 500 500 2,000
2011/03/09 0 0 0 518 0
2011/03/08 0 0 0 518 0
2011/03/07 0 0 0 518 0
2011/03/04 0 0 0 518 0
2011/03/03 518 518 518 518 1,000
2011/03/02 0 0 0 538 0
2011/03/01 0 0 0 538 0
2011/02/28 538 538 538 538 1,000
2011/02/25 0 0 0 539 0
2011/02/24 539 539 539 539 2,000
2011/02/23 0 0 0 538 0
2011/02/22 0 0 0 538 0
2011/02/21 538 538 538 538 1,000
2011/02/18 0 0 0 524 0
2011/02/17 523 524 523 524 2,000
2011/02/16 517 517 517 517 1,000
2011/02/15 537 537 537 537 2,000
2011/02/14 517 527 509 527 6,000
2011/02/10 0 0 0 525 0
2011/02/09 0 0 0 525 0
2011/02/08 0 0 0 525 0
2011/02/07 0 0 0 525 0
2011/02/04 525 525 525 525 1,000
2011/02/03 512 512 512 512 1,000
2011/02/02 0 0 0 551 0
2011/02/01 0 0 0 551 0
2011/01/31 551 551 551 551 1,000
2011/01/28 0 0 0 553 0
2011/01/27 0 0 0 553 0
2011/01/26 0 0 0 553 0
2011/01/25 0 0 0 553 0
2011/01/24 553 553 553 553 3,000
2011/01/21 0 0 0 553 0
2011/01/20 0 0 0 553 0
2011/01/19 0 0 0 553 0
2011/01/18 0 0 0 553 0
2011/01/17 553 553 553 553 2,000
2011/01/14 0 0 0 554 0
2011/01/13 0 0 0 554 0
2011/01/12 0 0 0 554 0
2011/01/11 0 0 0 554 0
2011/01/07 0 0 0 554 0
2011/01/06 0 0 0 554 0
2011/01/05 0 0 0 554 0
2011/01/04 0 0 0 554 0

このページの先頭へ