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
2023/12/29 3,135 3,135 3,115 3,115 500
2023/12/28 3,050 3,115 3,050 3,065 400
2023/12/27 3,015 3,155 3,015 3,045 1,100
2023/12/26 3,060 3,265 3,010 3,015 2,300
2023/12/25 3,045 3,060 3,045 3,060 1,100
2023/12/22 3,165 3,175 3,115 3,115 1,000
2023/12/21 3,165 3,165 3,095 3,105 900
2023/12/20 3,200 3,270 3,075 3,165 2,800
2023/12/19 3,255 3,255 3,150 3,180 1,300
2023/12/18 3,100 3,300 3,100 3,300 1,100
2023/12/15 3,070 3,070 3,070 3,070 700
2023/12/14 3,100 3,100 3,030 3,045 1,200
2023/12/13 3,120 3,120 3,120 3,120 400
2023/12/12 3,100 3,120 3,050 3,120 300
2023/12/11 3,095 3,095 3,075 3,075 300
2023/12/08 3,070 3,100 3,055 3,100 700
2023/12/07 3,120 3,130 3,070 3,070 500
2023/12/06 3,140 3,140 3,040 3,040 700
2023/12/05 3,130 3,130 3,110 3,120 2,300
2023/12/04 3,090 3,130 3,090 3,125 500
2023/12/01 3,080 3,105 3,080 3,080 900
2023/11/30 3,085 3,085 3,065 3,075 700
2023/11/29 3,075 3,155 3,075 3,075 800
2023/11/28 3,075 3,075 3,045 3,045 400
2023/11/24 3,075 3,075 3,005 3,015 1,200
2023/11/22 3,055 3,065 3,055 3,065 400
2023/11/21 3,085 3,085 3,030 3,030 600
2023/11/20 2,997 3,050 2,997 3,050 2,400
2023/11/17 2,998 2,998 2,985 2,987 600
2023/11/16 2,965 2,965 2,953 2,960 900
2023/11/15 2,998 2,998 2,954 2,989 1,400
2023/11/14 2,990 2,990 2,990 2,990 200
2023/11/13 2,926 2,981 2,916 2,981 2,100
2023/11/10 2,943 2,993 2,925 2,925 1,800
2023/11/09 2,966 2,966 2,966 2,966 100
2023/11/08 2,922 2,922 2,922 2,922 200
2023/11/07 2,982 2,982 2,916 2,922 800
2023/11/06 2,939 2,950 2,939 2,950 200
2023/11/02 2,915 2,925 2,915 2,917 700
2023/11/01 2,882 2,928 2,882 2,923 2,200
2023/10/31 2,870 2,870 2,862 2,862 600
2023/10/30 2,861 2,861 2,861 2,861 1,100
2023/10/27 2,858 2,862 2,858 2,861 400
2023/10/26 2,845 2,845 2,845 2,845 100
2023/10/25 2,828 2,876 2,827 2,845 1,200
2023/10/24 2,836 2,836 2,817 2,826 2,200
2023/10/23 2,880 2,880 2,836 2,836 2,700
2023/10/20 2,837 2,884 2,837 2,884 400
2023/10/19 2,839 2,839 2,836 2,836 800
2023/10/18 2,834 2,849 2,834 2,844 1,400
2023/10/17 2,861 2,862 2,856 2,862 6,100
2023/10/16 2,970 2,970 2,861 2,861 1,900
2023/10/13 2,945 2,945 2,900 2,900 300
2023/10/12 2,962 2,962 2,900 2,945 800
2023/10/11 2,992 2,992 2,881 2,912 6,100
2023/10/10 2,941 2,942 2,905 2,942 700
2023/10/06 2,903 2,953 2,891 2,891 1,000
2023/10/05 2,980 3,120 2,900 2,901 3,000
2023/10/04 2,820 2,941 2,820 2,941 2,600
2023/10/03 2,974 2,981 2,860 2,870 5,200
2023/10/02 3,090 3,110 2,976 2,976 2,400
2023/09/29 3,060 3,115 3,015 3,085 2,000
2023/09/28 3,185 3,190 3,045 3,050 4,400
2023/09/27 3,000 3,055 2,906 3,000 9,800
2023/09/26 3,080 3,260 3,015 3,130 53,400
2023/09/25 2,780 2,780 2,730 2,760 1,500
2023/09/22 2,694 2,729 2,694 2,729 1,700
2023/09/21 2,720 2,773 2,675 2,686 5,000
2023/09/20 2,750 2,781 2,750 2,770 1,400
2023/09/19 2,769 2,769 2,671 2,733 4,900
2023/09/15 2,618 2,674 2,618 2,669 5,700
2023/09/14 2,616 2,616 2,562 2,570 2,400
2023/09/13 2,595 2,643 2,595 2,630 2,900
2023/09/12 2,580 2,625 2,556 2,619 3,100
2023/09/11 2,623 2,655 2,565 2,589 4,600
2023/09/08 2,720 2,725 2,610 2,622 7,900
2023/09/07 3,080 3,400 2,650 2,726 101,900
2023/09/06 3,010 3,010 3,010 3,010 6,500
2023/09/05 2,444 2,510 2,444 2,510 1,000
2023/09/04 2,505 2,505 2,419 2,444 1,200
2023/09/01 2,453 2,455 2,425 2,455 700
2023/08/31 2,484 2,484 2,434 2,444 600
2023/08/30 2,466 2,466 2,453 2,454 300
2023/08/29 2,423 2,455 2,420 2,455 300
2023/08/28 2,375 2,424 2,375 2,424 200
2023/08/25 2,376 2,400 2,375 2,375 600
2023/08/24 2,488 2,488 2,400 2,409 1,500
2023/08/23 2,351 2,451 2,351 2,399 400
2023/08/22 2,400 2,403 2,332 2,400 5,900
2023/08/21 2,352 2,400 2,352 2,400 2,000
2023/08/18 2,400 2,437 2,314 2,351 6,000
2023/08/17 2,400 2,400 2,381 2,400 600
2023/08/16 2,470 2,470 2,410 2,440 1,100
2023/08/15 2,488 2,508 2,470 2,470 800
2023/08/14 2,485 2,485 2,485 2,485 500
2023/08/10 2,527 2,527 2,471 2,497 2,200
2023/08/09 2,506 2,540 2,504 2,504 1,300
2023/08/08 2,508 2,508 2,508 2,508 100
2023/08/07 2,504 2,504 2,504 2,504 800
2023/08/03 2,520 2,547 2,505 2,533 1,200
2023/08/02 2,567 2,568 2,532 2,532 1,000
2023/08/01 2,566 2,593 2,566 2,593 300
2023/07/31 2,545 2,560 2,545 2,560 700
2023/07/28 2,521 2,545 2,521 2,545 300
2023/07/27 2,606 2,606 2,505 2,545 2,100
2023/07/26 2,656 2,656 2,650 2,650 1,600
2023/07/24 2,799 2,830 2,682 2,685 12,100
2023/07/21 2,880 2,942 2,638 2,645 10,400
2023/07/20 2,685 2,894 2,685 2,880 3,900
2023/07/19 2,610 2,660 2,610 2,660 3,400
2023/07/18 2,545 2,602 2,532 2,602 9,900
2023/07/14 2,565 2,580 2,523 2,542 4,200
2023/07/13 2,550 2,570 2,543 2,548 2,300
2023/07/12 2,490 2,562 2,490 2,533 3,900
2023/07/11 2,455 2,471 2,450 2,471 1,200
2023/07/10 2,420 2,474 2,420 2,474 1,000
2023/07/07 2,412 2,424 2,410 2,420 700
2023/07/06 2,420 2,420 2,405 2,410 1,200
2023/07/05 2,420 2,420 2,411 2,411 200
2023/07/04 2,420 2,420 2,405 2,405 300
2023/07/03 2,400 2,420 2,400 2,402 500
2023/06/30 2,392 2,400 2,392 2,400 300
2023/06/29 2,500 2,500 2,390 2,390 1,300
2023/06/28 2,355 2,360 2,346 2,360 800
2023/06/27 2,379 2,379 2,379 2,379 200
2023/06/26 2,339 2,384 2,336 2,379 900
2023/06/23 2,410 2,410 2,370 2,375 3,000
2023/06/22 2,392 2,402 2,392 2,396 1,300
2023/06/21 2,391 2,392 2,391 2,392 200
2023/06/20 2,420 2,420 2,394 2,410 1,800
2023/06/19 2,375 2,390 2,375 2,384 1,900
2023/06/16 2,330 2,370 2,311 2,367 2,500
2023/06/15 2,344 2,350 2,300 2,320 3,900
2023/06/14 2,290 2,300 2,290 2,300 700
2023/06/13 2,290 2,305 2,290 2,298 1,300
2023/06/12 2,290 2,300 2,260 2,290 3,000
2023/06/09 2,260 2,291 2,241 2,280 2,500
2023/06/08 2,219 2,300 2,203 2,260 6,900
2023/06/07 2,189 2,260 2,182 2,220 2,700
2023/06/06 2,187 2,190 2,166 2,190 3,100
2023/06/05 2,175 2,190 2,175 2,190 2,100
2023/06/02 2,171 2,197 2,171 2,173 2,300
2023/06/01 2,197 2,198 2,197 2,198 500
2023/05/31 2,198 2,200 2,197 2,197 2,600
2023/05/30 2,175 2,199 2,170 2,198 2,600
2023/05/29 2,175 2,177 2,174 2,177 1,600
2023/05/26 2,170 2,175 2,170 2,175 1,200
2023/05/25 2,186 2,186 2,169 2,185 700
2023/05/24 2,189 2,189 2,186 2,186 3,500
2023/05/23 2,185 2,200 2,167 2,187 2,700
2023/05/22 2,184 2,230 2,177 2,200 4,400
2023/05/19 2,198 2,200 2,184 2,184 4,300
2023/05/18 2,205 2,210 2,198 2,198 1,300
2023/05/17 2,205 2,205 2,177 2,204 700
2023/05/16 2,188 2,205 2,180 2,205 1,800
2023/05/15 2,180 2,192 2,171 2,180 9,000
2023/05/12 2,144 2,145 2,140 2,143 800
2023/05/11 2,165 2,165 2,144 2,144 300
2023/05/10 2,170 2,170 2,153 2,153 800
2023/05/09 2,170 2,170 2,170 2,170 300
2023/05/08 2,207 2,207 2,170 2,170 300
2023/05/02 2,180 2,180 2,170 2,170 400
2023/05/01 2,180 2,180 2,180 2,180 100
2023/04/28 2,180 2,180 2,180 2,180 100
2023/04/27 2,176 2,178 2,176 2,178 300
2023/04/26 2,178 2,178 2,178 2,178 300
2023/04/25 2,220 2,220 2,181 2,190 300
2023/04/24 2,201 2,201 2,170 2,170 1,100
2023/04/20 2,150 2,151 2,150 2,151 300
2023/04/19 2,161 2,161 2,160 2,160 400
2023/04/18 2,168 2,170 2,168 2,170 600
2023/04/17 2,130 2,130 2,130 2,130 700
2023/04/14 2,140 2,170 2,117 2,124 1,800
2023/04/13 2,123 2,140 2,123 2,140 300
2023/04/12 2,150 2,150 2,137 2,137 200
2023/04/10 2,145 2,150 2,137 2,150 900
2023/04/06 2,147 2,147 2,147 2,147 100
2023/04/04 2,164 2,164 2,164 2,164 100
2023/04/03 2,137 2,137 2,137 2,137 100
2023/03/31 2,137 2,137 2,137 2,137 300
2023/03/30 2,066 2,087 2,065 2,087 400
2023/03/29 2,126 2,193 2,126 2,193 800
2023/03/28 2,151 2,151 2,151 2,151 100
2023/03/24 2,193 2,193 2,193 2,193 1,000
2023/03/23 2,179 2,179 2,145 2,170 700
2023/03/22 2,167 2,170 2,167 2,170 500
2023/03/20 2,142 2,162 2,142 2,162 500
2023/03/17 2,140 2,141 2,140 2,141 200
2023/03/15 2,140 2,140 2,132 2,132 800
2023/03/14 2,146 2,146 2,140 2,140 500
2023/03/13 2,162 2,162 2,147 2,147 500
2023/03/10 2,165 2,165 2,165 2,165 200
2023/03/09 2,167 2,189 2,167 2,189 300
2023/03/08 2,157 2,157 2,157 2,157 200
2023/03/07 2,142 2,157 2,142 2,157 300
2023/03/02 2,157 2,157 2,131 2,131 500
2023/03/01 2,164 2,164 2,164 2,164 100
2023/02/28 2,149 2,164 2,149 2,164 400
2023/02/27 2,149 2,149 2,149 2,149 1,100
2023/02/24 2,150 2,150 2,149 2,149 1,300
2023/02/22 2,150 2,150 2,150 2,150 100
2023/02/21 2,130 2,150 2,127 2,150 600
2023/02/20 2,130 2,130 2,130 2,130 300
2023/02/17 2,114 2,137 2,114 2,119 900
2023/02/16 2,111 2,111 2,111 2,111 400
2023/02/15 2,126 2,126 2,111 2,111 1,300
2023/02/14 2,111 2,145 2,111 2,145 800
2023/02/13 2,134 2,148 2,106 2,129 900
2023/02/10 2,102 2,140 2,102 2,103 500
2023/02/09 2,093 2,102 2,093 2,102 800
2023/02/08 2,088 2,120 2,052 2,120 2,100
2023/02/07 2,112 2,125 2,112 2,125 400
2023/02/06 2,125 2,125 2,125 2,125 100
2023/02/02 2,125 2,125 2,120 2,125 900
2023/02/01 2,140 2,140 2,125 2,125 600
2023/01/31 2,140 2,140 2,140 2,140 300
2023/01/30 2,140 2,140 2,140 2,140 200
2023/01/27 2,127 2,140 2,127 2,140 600
2023/01/26 2,130 2,130 2,127 2,127 600
2023/01/25 2,125 2,130 2,124 2,130 1,300
2023/01/24 2,160 2,160 2,125 2,129 1,500
2023/01/23 2,141 2,160 2,130 2,160 800
2023/01/20 2,141 2,141 2,141 2,141 200
2023/01/19 2,139 2,139 2,139 2,139 300
2023/01/18 2,155 2,155 2,137 2,139 700
2023/01/17 2,155 2,171 2,155 2,171 400
2023/01/16 2,151 2,151 2,141 2,141 900
2023/01/13 2,182 2,182 2,143 2,181 1,000
2023/01/12 2,187 2,187 2,182 2,182 300
2023/01/11 2,137 2,191 2,137 2,191 900
2023/01/10 2,136 2,136 2,136 2,136 300
2023/01/06 2,135 2,135 2,134 2,135 400
2023/01/04 2,145 2,145 2,135 2,135 500

このページの先頭へ