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
2021/12/30 2,323 2,324 2,274 2,324 400
2021/12/29 2,398 2,398 2,324 2,324 200
2021/12/24 2,288 2,338 2,288 2,338 1,000
2021/12/23 2,287 2,287 2,287 2,287 600
2021/12/22 2,310 2,310 2,310 2,310 100
2021/12/21 2,291 2,291 2,291 2,291 200
2021/12/20 2,251 2,306 2,206 2,300 3,700
2021/12/16 2,250 2,301 2,250 2,301 1,900
2021/12/15 2,300 2,300 2,298 2,300 1,800
2021/12/14 2,273 2,300 2,252 2,300 1,300
2021/12/13 2,300 2,323 2,300 2,323 400
2021/12/07 2,345 2,345 2,300 2,300 500
2021/12/06 2,398 2,398 2,325 2,325 300
2021/12/03 2,377 2,377 2,342 2,349 1,800
2021/12/02 2,361 2,377 2,361 2,377 400
2021/12/01 2,328 2,360 2,328 2,360 600
2021/11/30 2,311 2,311 2,311 2,311 100
2021/11/29 2,300 2,301 2,300 2,301 1,600
2021/11/26 2,313 2,313 2,313 2,313 100
2021/11/24 2,349 2,349 2,330 2,330 1,100
2021/11/22 2,335 2,335 2,333 2,333 200
2021/11/19 2,330 2,330 2,330 2,330 100
2021/11/18 2,335 2,335 2,335 2,335 200
2021/11/16 2,320 2,320 2,320 2,320 100
2021/11/15 2,300 2,329 2,300 2,329 900
2021/11/12 2,355 2,355 2,299 2,324 1,900
2021/11/11 2,354 2,354 2,354 2,354 200
2021/11/10 2,379 2,379 2,379 2,379 300
2021/11/09 2,443 2,443 2,429 2,429 400
2021/11/08 2,470 2,470 2,443 2,443 200
2021/11/05 2,420 2,420 2,420 2,420 600
2021/11/04 2,420 2,420 2,420 2,420 500
2021/11/01 2,390 2,420 2,390 2,420 300
2021/10/29 2,390 2,390 2,390 2,390 1,400
2021/10/22 2,420 2,420 2,420 2,420 900
2021/10/21 2,412 2,420 2,410 2,420 600
2021/10/20 2,420 2,421 2,420 2,420 300
2021/10/19 2,420 2,420 2,420 2,420 100
2021/10/18 2,420 2,420 2,420 2,420 100
2021/10/15 2,420 2,420 2,420 2,420 500
2021/10/14 2,410 2,427 2,410 2,427 200
2021/10/13 2,410 2,410 2,410 2,410 200
2021/10/12 2,390 2,390 2,390 2,390 200
2021/10/11 2,390 2,390 2,388 2,388 300
2021/10/07 2,390 2,390 2,390 2,390 100
2021/10/06 2,390 2,390 2,390 2,390 200
2021/10/01 2,352 2,352 2,340 2,340 200
2021/09/30 2,438 2,438 2,438 2,438 100
2021/09/29 2,421 2,421 2,421 2,421 100
2021/09/24 2,400 2,400 2,400 2,400 800
2021/09/22 2,450 2,450 2,368 2,368 800
2021/09/17 2,400 2,400 2,400 2,400 200
2021/09/15 2,430 2,430 2,400 2,400 700
2021/09/14 2,399 2,421 2,399 2,421 200
2021/09/13 2,361 2,393 2,361 2,393 200
2021/09/10 2,394 2,394 2,394 2,394 100
2021/09/08 2,311 2,311 2,311 2,311 100
2021/09/07 2,300 2,310 2,300 2,310 400
2021/09/06 2,289 2,290 2,285 2,287 4,200
2021/09/02 2,287 2,287 2,287 2,287 100
2021/08/31 2,305 2,305 2,305 2,305 300
2021/08/30 2,351 2,351 2,301 2,305 1,300
2021/08/27 2,353 2,353 2,351 2,351 300
2021/08/26 2,392 2,392 2,353 2,353 200
2021/08/25 2,353 2,353 2,353 2,353 100
2021/08/24 2,357 2,357 2,354 2,357 1,300
2021/08/23 2,356 2,357 2,356 2,357 500
2021/08/20 2,354 2,354 2,345 2,345 400
2021/08/19 2,354 2,362 2,354 2,358 700
2021/08/18 2,312 2,354 2,312 2,354 200
2021/08/16 2,410 2,410 2,410 2,410 600
2021/08/13 2,409 2,423 2,409 2,423 200
2021/08/12 2,423 2,423 2,423 2,423 200
2021/08/11 2,398 2,398 2,398 2,398 100
2021/08/10 2,559 2,559 2,495 2,495 300
2021/08/06 2,522 2,522 2,522 2,522 100
2021/08/03 2,572 2,572 2,572 2,572 100
2021/08/02 2,562 2,562 2,562 2,562 100
2021/07/30 2,570 2,570 2,570 2,570 500
2021/07/27 2,670 2,670 2,620 2,620 200
2021/07/21 2,750 2,750 2,695 2,720 9,200
2021/07/20 2,765 2,770 2,719 2,729 4,300
2021/07/19 2,767 2,782 2,763 2,765 900
2021/07/16 2,680 2,717 2,640 2,717 1,400
2021/07/15 2,622 2,664 2,607 2,664 7,500
2021/07/14 2,647 2,680 2,640 2,672 3,000
2021/07/13 2,664 2,664 2,600 2,630 1,700
2021/07/12 2,586 2,621 2,586 2,621 1,000
2021/07/09 2,552 2,585 2,552 2,585 1,100
2021/07/08 2,585 2,585 2,540 2,560 600
2021/07/07 2,499 2,554 2,499 2,549 3,400
2021/07/05 2,500 2,500 2,481 2,481 800
2021/07/01 2,500 2,500 2,500 2,500 100
2021/06/30 2,484 2,484 2,484 2,484 100
2021/06/25 2,525 2,525 2,484 2,484 800
2021/06/24 2,558 2,558 2,558 2,558 700
2021/06/23 2,506 2,506 2,506 2,506 200
2021/06/22 2,523 2,523 2,520 2,520 200
2021/06/21 2,501 2,501 2,500 2,500 400
2021/06/15 2,544 2,544 2,544 2,544 1,800
2021/06/14 2,420 2,494 2,420 2,494 1,500
2021/06/11 2,419 2,420 2,419 2,420 300
2021/06/10 2,411 2,411 2,411 2,411 100
2021/06/09 2,352 2,361 2,352 2,361 300
2021/06/08 2,351 2,351 2,351 2,351 400
2021/06/07 2,385 2,385 2,381 2,381 200
2021/06/04 2,393 2,393 2,390 2,390 800
2021/06/03 2,393 2,393 2,393 2,393 200
2021/06/02 2,393 2,393 2,393 2,393 1,200
2021/05/31 2,430 2,430 2,430 2,430 300
2021/05/28 2,458 2,458 2,420 2,430 900
2021/05/24 2,458 2,458 2,421 2,421 900
2021/05/21 2,408 2,413 2,408 2,413 300
2021/05/20 2,408 2,408 2,408 2,408 100
2021/05/19 2,400 2,400 2,400 2,400 300
2021/05/18 2,431 2,431 2,381 2,381 300
2021/05/17 2,438 2,438 2,381 2,381 1,700
2021/05/12 2,322 2,331 2,322 2,331 200
2021/05/11 2,320 2,320 2,320 2,320 600
2021/05/06 2,389 2,389 2,370 2,370 600
2021/04/30 2,389 2,389 2,389 2,389 300
2021/04/28 2,340 2,340 2,340 2,340 100
2021/04/26 2,370 2,370 2,370 2,370 100
2021/04/23 2,369 2,369 2,369 2,369 700
2021/04/22 2,370 2,370 2,369 2,369 300
2021/04/20 2,370 2,370 2,370 2,370 100
2021/04/19 2,374 2,395 2,345 2,355 600
2021/04/16 2,343 2,388 2,343 2,388 200
2021/04/15 2,340 2,355 2,340 2,343 3,100
2021/04/14 2,399 2,399 2,390 2,390 200
2021/04/13 2,399 2,399 2,399 2,399 100
2021/04/08 2,400 2,400 2,400 2,400 300
2021/04/02 2,421 2,421 2,368 2,368 400
2021/04/01 2,376 2,376 2,367 2,371 800
2021/03/31 2,460 2,460 2,460 2,460 100
2021/03/30 2,435 2,435 2,435 2,435 200
2021/03/29 2,460 2,463 2,450 2,463 1,800
2021/03/26 2,461 2,462 2,460 2,460 600
2021/03/25 2,450 2,450 2,420 2,420 600
2021/03/24 2,445 2,445 2,445 2,445 900
2021/03/23 2,420 2,438 2,420 2,438 300
2021/03/22 2,405 2,414 2,387 2,414 500
2021/03/19 2,411 2,411 2,399 2,400 1,400
2021/03/18 2,412 2,412 2,410 2,410 400
2021/03/17 2,411 2,411 2,410 2,410 200
2021/03/16 2,406 2,406 2,406 2,406 100
2021/03/15 2,456 2,456 2,406 2,406 700
2021/03/12 2,403 2,406 2,403 2,406 200
2021/03/11 2,425 2,425 2,420 2,420 300
2021/03/08 2,373 2,373 2,373 2,373 1,600
2021/03/03 2,373 2,373 2,373 2,373 200
2021/03/02 2,350 2,350 2,350 2,350 100
2021/03/01 2,352 2,353 2,341 2,341 1,100
2021/02/26 2,448 2,448 2,398 2,401 600
2021/02/24 2,420 2,421 2,415 2,420 1,500
2021/02/22 2,385 2,413 2,385 2,413 700
2021/02/18 2,376 2,385 2,376 2,385 500
2021/02/17 2,392 2,392 2,392 2,392 100
2021/02/15 2,400 2,430 2,389 2,389 5,700
2021/02/12 2,405 2,415 2,388 2,400 1,000
2021/02/10 2,411 2,411 2,380 2,400 1,000
2021/02/09 2,394 2,410 2,394 2,410 900
2021/02/08 2,363 2,363 2,363 2,363 100
2021/02/05 2,380 2,390 2,380 2,389 1,400
2021/02/03 2,370 2,380 2,322 2,380 900
2021/02/02 2,348 2,361 2,348 2,360 800
2021/02/01 2,301 2,339 2,301 2,339 1,400
2021/01/29 2,297 2,300 2,278 2,296 2,400
2021/01/28 2,219 2,298 2,219 2,298 400
2021/01/27 2,222 2,222 2,222 2,222 100
2021/01/26 2,222 2,222 2,222 2,222 200
2021/01/25 2,256 2,256 2,256 2,256 100
2021/01/22 2,249 2,270 2,249 2,256 2,600
2021/01/21 2,212 2,212 2,212 2,212 500
2021/01/20 2,223 2,245 2,203 2,225 900
2021/01/19 2,200 2,223 2,200 2,223 400
2021/01/18 2,200 2,200 2,200 2,200 100
2021/01/15 2,209 2,229 2,209 2,229 800
2021/01/14 2,223 2,240 2,220 2,234 400
2021/01/13 2,210 2,223 2,207 2,223 1,300
2021/01/12 2,211 2,225 2,208 2,208 700
2021/01/08 2,214 2,214 2,210 2,210 400
2021/01/07 2,214 2,214 2,213 2,213 300
2021/01/06 2,212 2,258 2,212 2,214 600
2021/01/05 2,278 2,278 2,207 2,207 700

このページの先頭へ