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
2020/12/30 2,263 2,279 2,263 2,278 400
2020/12/29 2,246 2,270 2,246 2,263 700
2020/12/28 2,206 2,246 2,206 2,246 300
2020/12/24 2,291 2,291 2,291 2,291 1,100
2020/12/23 2,210 2,247 2,210 2,247 3,300
2020/12/22 2,200 2,221 2,199 2,221 1,600
2020/12/21 2,200 2,200 2,200 2,200 200
2020/12/18 2,222 2,222 2,200 2,200 1,800
2020/12/17 2,224 2,224 2,222 2,222 700
2020/12/16 2,200 2,245 2,200 2,225 1,000
2020/12/15 2,200 2,200 2,200 2,200 1,400
2020/12/14 2,230 2,230 2,220 2,229 700
2020/12/11 2,200 2,210 2,200 2,210 700
2020/12/10 2,210 2,210 2,200 2,200 1,400
2020/12/09 2,200 2,210 2,200 2,210 1,100
2020/12/08 2,190 2,200 2,190 2,200 400
2020/12/07 2,207 2,207 2,205 2,205 200
2020/12/04 2,240 2,240 2,206 2,214 1,800
2020/12/03 2,225 2,225 2,220 2,223 600
2020/12/02 2,223 2,223 2,223 2,223 100
2020/12/01 2,201 2,201 2,201 2,201 300
2020/11/30 2,250 2,250 2,201 2,201 500
2020/11/27 2,200 2,200 2,200 2,200 100
2020/11/26 2,205 2,210 2,200 2,200 700
2020/11/25 2,205 2,205 2,205 2,205 100
2020/11/24 2,188 2,205 2,188 2,205 3,500
2020/11/20 2,205 2,212 2,191 2,212 500
2020/11/19 2,202 2,205 2,202 2,205 200
2020/11/18 2,202 2,202 2,202 2,202 100
2020/11/17 2,200 2,202 2,200 2,202 300
2020/11/16 2,200 2,236 2,200 2,200 2,000
2020/11/13 2,200 2,212 2,200 2,206 500
2020/11/12 2,200 2,208 2,200 2,200 1,400
2020/11/11 2,200 2,201 2,200 2,200 500
2020/11/09 2,295 2,350 2,200 2,200 1,900
2020/11/06 2,210 2,249 2,199 2,199 1,700
2020/11/05 2,210 2,210 2,210 2,210 100
2020/11/04 2,200 2,200 2,200 2,200 200
2020/11/02 2,188 2,188 2,185 2,185 200
2020/10/30 2,208 2,208 2,199 2,199 600
2020/10/29 2,218 2,222 2,218 2,222 200
2020/10/28 2,218 2,218 2,218 2,218 100
2020/10/26 2,218 2,218 2,218 2,218 100
2020/10/23 2,218 2,218 2,218 2,218 800
2020/10/22 2,232 2,232 2,231 2,232 400
2020/10/21 2,220 2,220 2,207 2,207 400
2020/10/20 2,204 2,217 2,204 2,217 200
2020/10/16 2,250 2,250 2,200 2,200 200
2020/10/15 2,200 2,203 2,159 2,200 1,300
2020/10/14 2,222 2,222 2,200 2,200 600
2020/10/13 2,172 2,172 2,172 2,172 100
2020/10/12 2,200 2,201 2,200 2,201 600
2020/10/09 2,209 2,241 2,209 2,241 400
2020/10/02 2,202 2,202 2,202 2,202 100
2020/09/30 2,257 2,257 2,249 2,249 400
2020/09/29 2,200 2,300 2,200 2,215 2,300
2020/09/28 2,200 2,200 2,200 2,200 100
2020/09/24 2,220 2,220 2,216 2,220 1,500
2020/09/23 2,198 2,198 2,198 2,198 100
2020/09/18 2,150 2,180 2,150 2,177 2,200
2020/09/17 2,200 2,200 2,200 2,200 300
2020/09/15 2,180 2,190 2,180 2,188 1,500
2020/09/14 2,160 2,177 2,160 2,177 400
2020/09/11 2,152 2,160 2,149 2,156 2,800
2020/09/10 2,150 2,158 2,150 2,152 19,700
2020/09/09 2,153 2,168 2,140 2,140 10,800
2020/09/08 2,226 2,226 2,175 2,175 300
2020/09/07 2,200 2,235 2,176 2,176 2,800
2020/09/04 2,190 2,190 2,190 2,190 100
2020/09/03 2,170 2,200 2,170 2,200 1,300
2020/08/31 2,175 2,190 2,175 2,190 1,700
2020/08/28 2,152 2,200 2,150 2,175 3,500
2020/08/27 2,224 2,262 2,202 2,202 600
2020/08/26 2,209 2,224 2,194 2,224 500
2020/08/25 2,176 2,221 2,176 2,191 500
2020/08/24 2,221 2,221 2,171 2,175 2,900
2020/08/21 2,213 2,221 2,212 2,221 500
2020/08/20 2,180 2,182 2,180 2,182 700
2020/08/19 2,171 2,221 2,171 2,191 600
2020/08/18 2,151 2,205 2,150 2,165 2,100
2020/08/17 2,230 2,230 2,149 2,160 3,600
2020/08/14 2,228 2,240 2,228 2,230 2,300
2020/08/13 2,316 2,344 2,316 2,328 900
2020/08/12 2,314 2,314 2,264 2,270 300
2020/08/11 2,117 2,239 2,117 2,216 2,300
2020/08/07 2,423 2,423 2,367 2,367 700
2020/08/06 2,409 2,421 2,409 2,420 1,100
2020/08/05 2,400 2,407 2,400 2,407 1,500
2020/08/04 2,323 2,428 2,323 2,400 2,600
2020/08/03 2,475 2,475 2,425 2,473 400
2020/07/31 2,479 2,479 2,479 2,479 300
2020/07/29 2,480 2,480 2,480 2,480 100
2020/07/27 2,483 2,486 2,483 2,486 200
2020/07/22 2,509 2,509 2,483 2,483 10,000
2020/07/21 2,500 2,500 2,479 2,493 3,300
2020/07/20 2,512 2,512 2,495 2,495 1,800
2020/07/17 2,431 2,462 2,431 2,462 700
2020/07/16 2,400 2,425 2,356 2,405 5,900
2020/07/15 2,595 2,595 2,481 2,500 9,600
2020/07/14 2,490 2,568 2,490 2,531 2,500
2020/07/13 2,450 2,479 2,441 2,479 400
2020/07/10 2,401 2,422 2,401 2,422 500
2020/07/09 2,450 2,500 2,447 2,500 1,300
2020/07/08 2,423 2,450 2,423 2,450 1,000
2020/07/07 2,397 2,424 2,397 2,424 400
2020/07/06 2,389 2,389 2,389 2,389 900
2020/07/03 2,430 2,439 2,430 2,439 400
2020/07/01 2,436 2,436 2,436 2,436 100
2020/06/30 2,439 2,439 2,420 2,420 200
2020/06/29 2,380 2,483 2,380 2,439 1,600
2020/06/26 2,550 2,551 2,480 2,480 1,000
2020/06/25 2,526 2,526 2,526 2,526 200
2020/06/24 2,600 2,600 2,541 2,541 1,100
2020/06/23 2,500 2,590 2,500 2,589 1,500
2020/06/22 2,465 2,490 2,465 2,490 300
2020/06/18 2,444 2,444 2,444 2,444 100
2020/06/17 2,420 2,420 2,415 2,415 200
2020/06/16 2,436 2,483 2,420 2,420 500
2020/06/15 2,587 2,587 2,486 2,486 2,600
2020/06/12 2,390 2,390 2,390 2,390 400
2020/06/11 2,456 2,456 2,436 2,436 700
2020/06/10 2,422 2,440 2,422 2,440 500
2020/06/09 2,425 2,450 2,425 2,450 200
2020/06/08 2,445 2,450 2,445 2,450 300
2020/06/03 2,490 2,490 2,440 2,440 200
2020/06/01 2,482 2,482 2,374 2,449 1,000
2020/05/29 2,527 2,527 2,482 2,482 500
2020/05/28 2,401 2,510 2,401 2,477 1,700
2020/05/26 2,420 2,439 2,420 2,439 200
2020/05/22 2,460 2,460 2,410 2,410 800
2020/05/21 2,397 2,398 2,389 2,389 300
2020/05/20 2,380 2,380 2,352 2,370 400
2020/05/19 2,378 2,378 2,355 2,355 300
2020/05/18 2,426 2,426 2,376 2,376 300
2020/05/15 2,440 2,441 2,326 2,326 2,700
2020/05/14 2,389 2,412 2,389 2,411 1,100
2020/05/13 2,371 2,371 2,362 2,371 800
2020/05/12 2,363 2,422 2,363 2,400 1,700
2020/05/11 2,400 2,400 2,334 2,350 3,000
2020/05/08 2,400 2,439 2,400 2,439 300
2020/05/07 2,400 2,400 2,377 2,400 400
2020/05/01 2,349 2,412 2,349 2,400 1,300
2020/04/30 2,546 2,546 2,344 2,399 2,700
2020/04/28 2,405 2,682 2,405 2,494 10,000
2020/04/27 2,199 2,205 2,199 2,205 400
2020/04/24 2,199 2,199 2,199 2,199 1,100
2020/04/23 2,150 2,180 2,135 2,179 800
2020/04/22 2,100 2,150 2,100 2,150 2,200
2020/04/21 2,131 2,149 2,090 2,090 2,300
2020/04/20 2,146 2,146 2,146 2,146 100
2020/04/17 2,151 2,155 2,151 2,155 400
2020/04/16 2,147 2,147 2,147 2,147 100
2020/04/15 2,148 2,195 2,146 2,147 1,700
2020/04/14 2,100 2,114 2,100 2,114 200
2020/04/10 2,041 2,109 2,036 2,036 700
2020/04/09 2,022 2,072 2,022 2,031 300
2020/04/08 2,019 2,088 2,019 2,072 500
2020/04/06 1,979 2,019 1,979 2,019 200
2020/04/03 2,080 2,080 2,080 2,080 100
2020/04/02 2,050 2,100 2,050 2,080 600
2020/04/01 2,100 2,100 2,100 2,100 100
2020/03/31 2,050 2,100 2,050 2,100 700
2020/03/30 2,020 2,150 1,970 2,150 1,100
2020/03/25 2,293 2,293 2,293 2,293 100
2020/03/24 2,249 2,249 2,150 2,150 900
2020/03/23 2,000 2,101 2,000 2,099 1,300
2020/03/19 2,131 2,149 2,099 2,100 1,700
2020/03/18 2,101 2,101 2,101 2,101 100
2020/03/17 2,100 2,100 2,100 2,100 100
2020/03/16 2,242 2,242 2,235 2,235 700
2020/03/13 1,901 2,042 1,888 2,042 8,500
2020/03/12 1,994 2,077 1,979 2,063 4,600
2020/03/11 1,982 2,075 1,982 2,075 1,200
2020/03/10 1,969 2,082 1,959 2,082 1,400
2020/03/09 2,100 2,150 2,095 2,119 3,700
2020/03/06 2,199 2,199 2,150 2,150 1,700
2020/03/05 2,150 2,180 2,105 2,180 3,900
2020/03/04 2,200 2,200 2,150 2,150 200
2020/03/03 2,221 2,221 2,171 2,220 1,100
2020/03/02 2,127 2,250 2,127 2,211 1,600
2020/02/28 2,336 2,336 2,200 2,200 3,900
2020/02/27 2,384 2,392 2,286 2,286 1,100
2020/02/26 2,415 2,463 2,410 2,463 900
2020/02/25 2,464 2,464 2,438 2,438 600
2020/02/21 2,549 2,549 2,515 2,515 1,000
2020/02/20 2,507 2,520 2,507 2,518 1,400
2020/02/19 2,461 2,507 2,461 2,507 1,000
2020/02/18 2,510 2,510 2,457 2,461 2,300
2020/02/17 2,570 2,570 2,509 2,514 1,300
2020/02/14 2,550 2,574 2,531 2,574 400
2020/02/13 2,550 2,565 2,550 2,560 500
2020/02/12 2,564 2,564 2,511 2,550 900
2020/02/10 2,644 2,644 2,565 2,565 4,700
2020/02/07 2,649 2,649 2,475 2,510 2,000
2020/02/06 2,566 2,640 2,516 2,600 1,000
2020/02/05 2,512 2,512 2,462 2,512 300
2020/02/04 2,484 2,534 2,412 2,412 600
2020/02/03 2,390 2,390 2,340 2,384 2,700
2020/01/31 2,427 2,427 2,380 2,411 600
2020/01/30 2,458 2,458 2,381 2,381 1,200
2020/01/29 2,475 2,497 2,465 2,465 700
2020/01/28 2,450 2,468 2,420 2,452 2,000
2020/01/27 2,571 2,571 2,512 2,512 1,600
2020/01/24 2,620 2,620 2,568 2,600 1,300
2020/01/23 2,611 2,615 2,584 2,615 700
2020/01/22 2,584 2,626 2,576 2,624 1,600
2020/01/21 2,682 2,682 2,600 2,624 2,000
2020/01/20 2,549 2,682 2,549 2,682 2,500
2020/01/17 2,564 2,599 2,525 2,530 2,800
2020/01/16 2,559 2,559 2,514 2,514 500
2020/01/15 2,505 2,510 2,505 2,510 1,600
2020/01/14 2,519 2,519 2,501 2,518 1,300
2020/01/10 2,500 2,500 2,469 2,469 800
2020/01/09 2,526 2,526 2,490 2,490 500
2020/01/08 2,521 2,521 2,476 2,476 300
2020/01/07 2,464 2,548 2,464 2,471 1,700
2020/01/06 2,510 2,510 2,503 2,509 700

このページの先頭へ