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
2022/12/30 2,174 2,174 2,151 2,151 400
2022/12/29 2,153 2,153 2,153 2,153 100
2022/12/28 2,153 2,153 2,153 2,153 100
2022/12/27 2,160 2,160 2,158 2,158 400
2022/12/26 2,170 2,170 2,170 2,170 300
2022/12/23 2,189 2,189 2,171 2,171 4,000
2022/12/22 2,199 2,199 2,185 2,199 700
2022/12/21 2,193 2,193 2,193 2,193 100
2022/12/20 2,205 2,206 2,194 2,194 500
2022/12/19 2,200 2,200 2,200 2,200 200
2022/12/16 2,195 2,200 2,195 2,200 1,600
2022/12/15 2,194 2,194 2,170 2,170 600
2022/12/14 2,202 2,220 2,202 2,212 600
2022/12/13 2,170 2,200 2,170 2,200 300
2022/12/09 2,180 2,180 2,170 2,170 600
2022/12/08 2,200 2,201 2,199 2,199 700
2022/12/07 2,200 2,200 2,200 2,200 200
2022/12/06 2,215 2,215 2,200 2,200 200
2022/12/05 2,274 2,274 2,233 2,233 1,900
2022/12/02 2,218 2,224 2,206 2,224 400
2022/12/01 2,247 2,247 2,217 2,218 600
2022/11/30 2,245 2,249 2,245 2,248 800
2022/11/29 2,199 2,209 2,199 2,201 1,200
2022/11/24 2,230 2,230 2,230 2,230 1,000
2022/11/22 2,195 2,237 2,195 2,237 500
2022/11/18 2,190 2,190 2,179 2,179 300
2022/11/15 2,189 2,189 2,177 2,177 800
2022/11/14 2,177 2,195 2,177 2,195 500
2022/11/11 2,180 2,180 2,171 2,171 300
2022/11/04 2,172 2,172 2,167 2,167 200
2022/11/02 2,180 2,180 2,180 2,180 100
2022/10/31 2,171 2,171 2,171 2,171 600
2022/10/28 2,170 2,180 2,170 2,171 300
2022/10/26 2,184 2,184 2,184 2,184 100
2022/10/25 2,184 2,184 2,184 2,184 100
2022/10/24 2,215 2,215 2,215 2,215 1,000
2022/10/21 2,165 2,166 2,165 2,165 500
2022/10/20 2,148 2,220 2,148 2,150 2,000
2022/10/19 2,201 2,201 2,187 2,198 400
2022/10/18 2,200 2,200 2,186 2,200 700
2022/10/17 2,200 2,200 2,200 2,200 600
2022/10/14 2,200 2,200 2,200 2,200 200
2022/10/12 2,222 2,222 2,201 2,201 200
2022/10/11 2,210 2,220 2,200 2,220 1,300
2022/10/07 2,210 2,210 2,210 2,210 100
2022/09/30 2,270 2,270 2,270 2,270 200
2022/09/29 2,210 2,220 2,210 2,220 200
2022/09/28 2,200 2,200 2,200 2,200 100
2022/09/26 2,208 2,208 2,208 2,208 200
2022/09/22 2,208 2,208 2,160 2,208 1,600
2022/09/21 2,232 2,232 2,232 2,232 100
2022/09/20 2,287 2,287 2,237 2,237 1,500
2022/09/16 2,270 2,281 2,270 2,281 600
2022/09/15 2,270 2,270 2,270 2,270 500
2022/09/14 2,278 2,278 2,278 2,278 100
2022/09/13 2,256 2,270 2,256 2,262 300
2022/09/12 2,240 2,240 2,240 2,240 100
2022/09/07 2,216 2,216 2,200 2,200 900
2022/09/06 2,241 2,241 2,217 2,217 300
2022/08/31 2,380 2,380 2,335 2,335 200
2022/08/24 2,280 2,280 2,280 2,280 1,000
2022/08/23 2,251 2,268 2,251 2,251 600
2022/08/22 2,250 2,250 2,250 2,250 500
2022/08/19 2,262 2,262 2,249 2,250 500
2022/08/16 2,250 2,250 2,220 2,220 700
2022/08/15 2,245 2,300 2,200 2,300 1,700
2022/08/12 2,194 2,195 2,145 2,195 1,700
2022/08/10 2,200 2,210 2,194 2,194 800
2022/08/08 2,221 2,222 2,210 2,210 1,000
2022/08/05 2,200 2,200 2,186 2,186 1,400
2022/08/04 2,215 2,230 2,215 2,230 400
2022/08/03 2,262 2,262 2,200 2,200 500
2022/08/02 2,265 2,271 2,260 2,262 1,200
2022/08/01 2,270 2,270 2,265 2,265 300
2022/07/29 2,331 2,331 2,300 2,300 1,200
2022/07/28 2,315 2,370 2,315 2,331 900
2022/07/27 2,333 2,333 2,303 2,304 600
2022/07/26 2,400 2,400 2,300 2,333 1,900
2022/07/25 2,296 2,399 2,203 2,350 9,100
2022/07/22 2,988 3,090 2,417 2,446 34,400
2022/07/21 2,520 2,596 2,520 2,588 2,000
2022/07/20 2,485 2,537 2,480 2,537 1,000
2022/07/19 2,420 2,464 2,411 2,464 1,500
2022/07/15 2,420 2,420 2,400 2,420 8,400
2022/07/14 2,385 2,421 2,385 2,420 2,900
2022/07/13 2,400 2,410 2,372 2,385 1,700
2022/07/12 2,320 2,342 2,302 2,342 2,000
2022/07/11 2,281 2,300 2,281 2,300 600
2022/07/08 2,282 2,282 2,280 2,281 1,300
2022/07/07 2,261 2,279 2,261 2,279 200
2022/07/06 2,280 2,280 2,280 2,280 200
2022/07/05 2,280 2,280 2,280 2,280 500
2022/07/04 2,260 2,287 2,260 2,287 200
2022/06/30 2,284 2,284 2,260 2,260 200
2022/06/29 2,250 2,250 2,199 2,199 400
2022/06/24 2,299 2,299 2,250 2,250 1,100
2022/06/21 2,166 2,200 2,155 2,200 800
2022/06/20 2,165 2,165 2,159 2,159 200
2022/06/17 2,160 2,204 2,154 2,165 800
2022/06/16 2,300 2,300 2,260 2,260 1,700
2022/06/15 2,200 2,302 2,185 2,300 3,900
2022/06/14 2,150 2,150 2,136 2,150 600
2022/06/10 2,114 2,114 2,113 2,113 500
2022/06/08 2,103 2,114 2,100 2,114 300
2022/06/07 2,105 2,105 2,105 2,105 100
2022/06/06 2,115 2,115 2,110 2,110 200
2022/06/03 2,115 2,115 2,115 2,115 100
2022/05/31 2,127 2,127 2,127 2,127 200
2022/05/30 2,090 2,090 2,090 2,090 200
2022/05/27 2,101 2,101 2,090 2,090 900
2022/05/25 2,100 2,100 2,090 2,090 300
2022/05/24 2,093 2,115 2,090 2,113 8,000
2022/05/23 2,105 2,155 2,105 2,155 400
2022/05/20 2,102 2,103 2,102 2,102 400
2022/05/19 2,102 2,102 2,102 2,102 200
2022/05/18 2,102 2,102 2,101 2,102 400
2022/05/17 2,100 2,101 2,098 2,101 400
2022/05/16 2,124 2,124 2,101 2,101 700
2022/05/13 2,135 2,135 2,124 2,124 400
2022/05/12 2,101 2,135 2,101 2,135 400
2022/05/11 2,110 2,134 2,110 2,134 400
2022/05/10 2,110 2,110 2,110 2,110 100
2022/05/09 2,110 2,138 2,110 2,138 400
2022/05/06 2,110 2,110 2,110 2,110 200
2022/05/02 2,160 2,160 2,110 2,110 200
2022/04/28 2,176 2,176 2,160 2,160 400
2022/04/27 2,176 2,176 2,176 2,176 100
2022/04/25 2,215 2,215 2,200 2,200 200
2022/04/22 2,155 2,165 2,155 2,165 1,100
2022/04/21 2,150 2,155 2,150 2,155 500
2022/04/20 2,140 2,140 2,140 2,140 200
2022/04/19 2,133 2,140 2,133 2,140 300
2022/04/18 2,122 2,122 2,122 2,122 100
2022/04/15 2,167 2,167 2,130 2,130 700
2022/04/14 2,130 2,130 2,130 2,130 100
2022/04/12 2,119 2,119 2,101 2,101 600
2022/04/11 2,125 2,125 2,121 2,121 200
2022/04/07 2,140 2,146 2,121 2,121 400
2022/04/06 2,153 2,153 2,151 2,151 200
2022/04/05 2,161 2,169 2,153 2,153 500
2022/04/04 2,189 2,189 2,189 2,189 100
2022/03/31 2,164 2,189 2,164 2,189 500
2022/03/30 2,140 2,153 2,138 2,153 900
2022/03/29 2,158 2,178 2,120 2,177 5,700
2022/03/25 2,275 2,275 2,258 2,258 200
2022/03/24 2,411 2,411 2,251 2,255 1,300
2022/03/23 2,250 2,267 2,250 2,266 1,800
2022/03/22 2,267 2,267 2,267 2,267 200
2022/03/18 2,278 2,278 2,267 2,267 400
2022/03/17 2,266 2,267 2,266 2,267 200
2022/03/15 2,278 2,278 2,278 2,278 600
2022/03/14 2,249 2,250 2,249 2,250 300
2022/03/11 2,271 2,279 2,250 2,250 800
2022/03/10 2,299 2,299 2,299 2,299 200
2022/03/09 2,299 2,299 2,299 2,299 100
2022/03/08 2,299 2,299 2,299 2,299 100
2022/03/07 2,300 2,301 2,298 2,299 2,500
2022/03/04 2,361 2,361 2,361 2,361 400
2022/03/01 2,365 2,365 2,361 2,361 300
2022/02/28 2,360 2,360 2,360 2,360 100
2022/02/24 2,324 2,347 2,300 2,300 1,500
2022/02/18 2,294 2,294 2,294 2,294 100
2022/02/17 2,294 2,294 2,294 2,294 600
2022/02/16 2,294 2,294 2,294 2,294 100
2022/02/15 2,297 2,301 2,249 2,300 4,800
2022/02/14 2,300 2,300 2,298 2,298 2,400
2022/02/10 2,300 2,300 2,300 2,300 100
2022/02/09 2,300 2,300 2,300 2,300 200
2022/02/08 2,324 2,324 2,298 2,299 2,700
2022/02/07 2,305 2,305 2,302 2,302 300
2022/02/03 2,300 2,300 2,300 2,300 100
2022/02/01 2,305 2,305 2,305 2,305 100
2022/01/31 2,316 2,316 2,299 2,305 800
2022/01/28 2,266 2,266 2,266 2,266 100
2022/01/27 2,266 2,266 2,266 2,266 100
2022/01/25 2,300 2,300 2,270 2,270 200
2022/01/24 2,324 2,324 2,300 2,300 1,000
2022/01/21 2,323 2,324 2,323 2,324 300
2022/01/19 2,300 2,300 2,300 2,300 200
2022/01/18 2,280 2,300 2,257 2,300 400
2022/01/17 2,233 2,233 2,233 2,233 2,200
2022/01/14 2,283 2,283 2,283 2,283 100
2022/01/13 2,290 2,300 2,290 2,300 200
2022/01/12 2,265 2,265 2,265 2,265 600
2022/01/11 2,261 2,261 2,261 2,261 200
2022/01/06 2,290 2,290 2,290 2,290 100
2022/01/05 2,290 2,290 2,287 2,287 200
2022/01/04 2,324 2,324 2,301 2,324 400

このページの先頭へ