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
2019/12/30 2,560 2,560 2,510 2,510 600
2019/12/27 2,505 2,564 2,464 2,510 3,100
2019/12/26 2,491 2,551 2,450 2,505 3,700
2019/12/25 2,478 2,478 2,455 2,465 600
2019/12/24 2,444 2,452 2,444 2,452 800
2019/12/23 2,469 2,469 2,415 2,469 1,200
2019/12/20 2,495 2,495 2,465 2,465 600
2019/12/19 2,497 2,497 2,491 2,493 800
2019/12/18 2,500 2,500 2,464 2,497 1,200
2019/12/17 2,475 2,497 2,474 2,497 2,300
2019/12/16 2,463 2,463 2,426 2,436 3,000
2019/12/13 2,375 2,463 2,375 2,413 2,600
2019/12/12 2,375 2,375 2,375 2,375 200
2019/12/11 2,370 2,370 2,370 2,370 700
2019/12/10 2,370 2,370 2,360 2,370 700
2019/12/06 2,375 2,380 2,375 2,380 300
2019/12/05 2,380 2,380 2,380 2,380 1,200
2019/12/04 2,370 2,370 2,369 2,370 1,000
2019/12/03 2,388 2,388 2,388 2,388 100
2019/12/02 2,388 2,388 2,388 2,388 200
2019/11/29 2,351 2,360 2,345 2,360 300
2019/11/28 2,350 2,359 2,341 2,351 4,500
2019/11/27 2,400 2,400 2,381 2,400 600
2019/11/25 2,400 2,400 2,400 2,400 300
2019/11/22 2,390 2,451 2,351 2,429 1,100
2019/11/21 2,410 2,410 2,380 2,408 400
2019/11/20 2,410 2,410 2,400 2,400 300
2019/11/19 2,400 2,400 2,400 2,400 300
2019/11/18 2,379 2,380 2,379 2,380 300
2019/11/15 2,380 2,380 2,335 2,379 2,000
2019/11/14 2,380 2,380 2,374 2,380 400
2019/11/13 2,370 2,370 2,370 2,370 100
2019/11/12 2,361 2,388 2,338 2,371 4,000
2019/11/11 2,352 2,360 2,352 2,360 500
2019/11/05 2,330 2,330 2,293 2,307 700
2019/10/31 2,380 2,380 2,380 2,380 200
2019/10/30 2,360 2,360 2,360 2,360 500
2019/10/29 2,350 2,350 2,350 2,350 200
2019/10/28 2,300 2,300 2,300 2,300 500
2019/10/25 2,310 2,310 2,310 2,310 200
2019/10/24 2,379 2,379 2,360 2,360 800
2019/10/23 2,360 2,360 2,349 2,360 500
2019/10/18 2,324 2,344 2,324 2,344 400
2019/10/17 2,307 2,307 2,307 2,307 100
2019/10/16 2,440 2,440 2,317 2,317 900
2019/10/15 2,482 2,482 2,450 2,450 700
2019/10/11 2,340 2,450 2,339 2,420 1,400
2019/10/10 2,349 2,349 2,307 2,307 700
2019/10/09 2,280 2,280 2,243 2,243 200
2019/10/08 2,230 2,230 2,230 2,230 100
2019/10/04 2,228 2,280 2,228 2,280 300
2019/09/30 2,328 2,328 2,328 2,328 100
2019/09/26 2,346 2,346 2,278 2,278 400
2019/09/25 2,296 2,296 2,296 2,296 100
2019/09/24 2,346 2,346 2,346 2,346 700
2019/09/20 2,300 2,300 2,296 2,296 400
2019/09/18 2,299 2,311 2,299 2,311 500
2019/09/17 2,349 2,349 2,299 2,299 700
2019/09/13 2,200 2,249 2,200 2,249 1,700
2019/09/12 2,300 2,300 2,294 2,294 300
2019/09/11 2,300 2,300 2,300 2,300 100
2019/09/09 2,300 2,300 2,292 2,292 200
2019/09/06 2,245 2,245 2,245 2,245 100
2019/09/03 2,281 2,281 2,281 2,281 200
2019/08/30 2,381 2,381 2,331 2,331 200
2019/08/28 2,281 2,281 2,281 2,281 100
2019/08/27 2,308 2,308 2,308 2,308 100
2019/08/26 2,360 2,360 2,308 2,308 400
2019/08/23 2,400 2,400 2,385 2,385 900
2019/08/22 2,355 2,355 2,355 2,355 100
2019/08/19 2,301 2,301 2,301 2,301 100
2019/08/16 2,457 2,457 2,400 2,400 500
2019/08/15 2,460 2,460 2,457 2,457 700
2019/08/14 2,380 2,410 2,375 2,410 400
2019/08/13 2,330 2,330 2,330 2,330 100
2019/08/09 2,342 2,342 2,342 2,342 100
2019/08/08 2,300 2,300 2,300 2,300 200
2019/08/06 2,211 2,299 2,211 2,299 600
2019/08/05 2,350 2,350 2,300 2,300 600
2019/08/01 2,482 2,482 2,482 2,482 100
2019/07/31 2,461 2,461 2,402 2,452 500
2019/07/30 2,450 2,467 2,450 2,467 300
2019/07/26 2,471 2,471 2,448 2,448 200
2019/07/25 2,499 2,499 2,499 2,499 200
2019/07/24 2,599 2,599 2,490 2,490 9,700
2019/07/23 2,445 2,510 2,440 2,504 3,800
2019/07/22 2,430 2,460 2,424 2,427 1,200
2019/07/19 2,400 2,435 2,400 2,430 1,200
2019/07/18 2,370 2,400 2,370 2,375 1,500
2019/07/17 2,487 2,487 2,370 2,370 1,000
2019/07/16 2,488 2,488 2,400 2,420 7,800
2019/07/12 2,275 2,326 2,270 2,326 1,900
2019/07/11 2,250 2,325 2,250 2,325 1,300
2019/07/10 2,233 2,245 2,229 2,229 600
2019/07/09 2,200 2,200 2,200 2,200 600
2019/07/08 2,249 2,249 2,210 2,210 1,400
2019/07/03 2,120 2,120 2,099 2,099 900
2019/07/02 2,100 2,105 2,099 2,105 900
2019/07/01 2,065 2,106 2,065 2,105 1,800
2019/06/28 2,192 2,192 2,115 2,115 1,200
2019/06/27 2,188 2,188 2,137 2,142 2,100
2019/06/25 2,236 2,236 2,236 2,236 100
2019/06/24 2,200 2,200 2,173 2,186 1,300
2019/06/21 2,270 2,270 2,270 2,270 200
2019/06/20 2,240 2,240 2,240 2,240 200
2019/06/19 2,287 2,287 2,287 2,287 900
2019/06/18 2,300 2,300 2,300 2,300 100
2019/06/17 2,287 2,291 2,287 2,291 800
2019/06/14 2,289 2,368 2,287 2,287 1,900
2019/06/11 2,200 2,200 2,200 2,200 300
2019/06/06 2,151 2,151 2,151 2,151 100
2019/06/05 2,198 2,198 2,198 2,198 100
2019/06/04 2,200 2,200 2,200 2,200 500
2019/06/03 2,201 2,201 2,201 2,201 100
2019/05/31 2,233 2,234 2,224 2,224 300
2019/05/30 2,200 2,200 2,200 2,200 100
2019/05/28 2,213 2,213 2,212 2,212 400
2019/05/27 2,284 2,284 2,212 2,212 700
2019/05/24 2,209 2,284 2,209 2,284 900
2019/05/21 2,083 2,083 2,083 2,083 300
2019/05/20 2,082 2,082 2,082 2,082 200
2019/05/17 2,082 2,082 2,082 2,082 200
2019/05/16 2,099 2,099 2,099 2,099 400
2019/05/15 2,230 2,280 2,101 2,101 2,000
2019/05/14 2,030 2,030 2,019 2,020 1,800
2019/05/13 2,100 2,130 2,099 2,130 900
2019/05/10 2,124 2,125 2,124 2,125 200
2019/05/08 2,100 2,120 2,100 2,120 1,000
2019/05/07 2,100 2,100 2,100 2,100 100
2019/04/26 2,115 2,115 2,105 2,105 400
2019/04/25 2,100 2,102 2,100 2,102 2,300
2019/04/24 2,098 2,098 2,098 2,098 600
2019/04/23 2,074 2,074 2,074 2,074 100
2019/04/22 2,080 2,080 2,080 2,080 100
2019/04/19 2,079 2,079 2,079 2,079 200
2019/04/16 2,060 2,079 2,060 2,079 200
2019/04/15 2,056 2,067 2,056 2,067 700
2019/04/12 2,056 2,056 2,056 2,056 400
2019/04/11 2,075 2,098 2,060 2,066 700
2019/04/10 2,089 2,089 2,044 2,050 600
2019/04/09 2,050 2,050 2,050 2,050 300
2019/04/08 1,995 2,129 1,995 2,129 2,900
2019/04/05 1,995 1,995 1,995 1,995 100
2019/04/03 1,995 1,995 1,995 1,995 500
2019/04/02 2,040 2,045 2,040 2,045 300
2019/04/01 2,049 2,049 2,044 2,044 300
2019/03/29 2,058 2,058 1,971 1,971 1,800
2019/03/28 2,045 2,058 2,045 2,058 500
2019/03/27 2,050 2,050 2,048 2,050 1,200
2019/03/26 2,079 2,079 2,079 2,079 100
2019/03/25 2,033 2,079 2,033 2,079 400
2019/03/22 2,049 2,083 2,033 2,083 1,600
2019/03/20 2,090 2,090 2,090 2,090 100
2019/03/19 2,052 2,052 2,052 2,052 100
2019/03/18 2,060 2,060 2,060 2,060 200
2019/03/15 2,119 2,119 2,060 2,060 1,200
2019/03/14 2,055 2,055 2,055 2,055 100
2019/03/13 2,110 2,110 2,060 2,060 400
2019/03/12 2,040 2,117 2,040 2,117 4,600
2019/03/11 2,014 2,014 2,014 2,014 400
2019/03/08 2,046 2,046 2,015 2,015 1,300
2019/03/06 2,051 2,051 2,040 2,040 600
2019/03/04 2,062 2,062 2,062 2,062 100
2019/03/01 2,040 2,067 2,027 2,067 2,100
2019/02/28 2,045 2,079 2,030 2,079 2,400
2019/02/27 2,030 2,032 2,030 2,030 500
2019/02/26 2,040 2,040 2,040 2,040 200
2019/02/25 2,042 2,042 2,042 2,042 500
2019/02/22 2,056 2,056 2,048 2,049 1,300
2019/02/21 2,050 2,050 2,037 2,037 300
2019/02/20 2,050 2,050 2,050 2,050 3,000
2019/02/19 2,050 2,050 2,040 2,040 300
2019/02/18 1,990 2,060 1,990 2,050 400
2019/02/15 1,995 2,005 1,990 1,990 2,700
2019/02/14 2,045 2,045 2,045 2,045 100
2019/02/12 2,050 2,050 2,049 2,049 600
2019/02/08 2,021 2,100 2,021 2,070 4,400
2019/02/07 2,009 2,010 2,004 2,004 500
2019/02/06 2,021 2,021 2,000 2,008 300
2019/02/01 2,013 2,013 1,941 1,941 700
2019/01/31 2,015 2,020 1,964 2,013 2,700
2019/01/29 1,975 2,005 1,971 2,005 800
2019/01/25 1,991 1,991 1,989 1,989 1,400
2019/01/24 2,007 2,010 1,999 2,010 2,900
2019/01/23 2,000 2,000 2,000 2,000 100
2019/01/22 1,970 1,970 1,970 1,970 100
2019/01/21 1,971 2,004 1,969 1,972 1,300
2019/01/18 1,970 1,980 1,969 1,971 2,000
2019/01/17 1,991 2,009 1,991 2,009 800
2019/01/16 1,999 2,017 1,980 1,990 3,000
2019/01/15 1,999 1,999 1,944 1,999 2,200
2019/01/11 1,930 1,930 1,908 1,909 2,400
2019/01/09 1,887 1,915 1,882 1,915 2,100
2019/01/08 1,888 1,898 1,887 1,888 900
2019/01/07 1,889 1,889 1,854 1,888 300
2019/01/04 1,866 1,866 1,849 1,849 400

このページの先頭へ