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
2026/06/17 2,381 2,410 2,280 2,332 6,600
2026/06/16 2,307 2,349 2,290 2,349 3,600
2026/06/15 2,379 2,379 2,317 2,317 8,400
2026/06/12 2,299 2,326 2,270 2,324 4,200
2026/06/11 2,243 2,259 2,220 2,259 6,800
2026/06/10 2,276 2,298 2,256 2,256 1,800
2026/06/09 2,252 2,280 2,252 2,276 1,900
2026/06/08 2,285 2,314 2,231 2,250 11,000
2026/06/05 2,280 2,330 2,225 2,314 7,000
2026/06/04 2,300 2,300 2,275 2,296 6,000
2026/06/03 2,273 2,314 2,269 2,299 5,000
2026/06/02 2,325 2,330 2,250 2,289 4,500
2026/06/01 2,327 2,327 2,271 2,294 5,200
2026/05/29 2,376 2,378 2,324 2,330 3,000
2026/05/28 2,380 2,380 2,332 2,332 900
2026/05/27 2,437 2,448 2,316 2,380 4,400
2026/05/26 2,360 2,450 2,354 2,398 4,800
2026/05/25 2,316 2,350 2,300 2,342 5,200
2026/05/22 2,292 2,338 2,282 2,286 14,400
2026/05/21 2,414 2,414 2,272 2,284 13,400
2026/05/20 2,393 2,393 2,311 2,364 13,700
2026/05/19 2,467 2,498 2,314 2,361 17,800
2026/05/18 2,510 2,510 2,435 2,457 15,500
2026/05/15 2,553 2,597 2,450 2,515 37,700
2026/05/14 2,347 2,382 2,250 2,253 9,900
2026/05/13 2,318 2,359 2,308 2,336 5,300
2026/05/12 2,300 2,329 2,270 2,318 4,300
2026/05/11 2,281 2,296 2,270 2,296 2,300
2026/05/08 2,260 2,300 2,260 2,271 5,200
2026/05/07 2,263 2,280 2,255 2,277 5,400
2026/05/01 2,285 2,288 2,262 2,262 7,700
2026/04/30 2,306 2,347 2,304 2,306 3,700
2026/04/28 2,302 2,339 2,302 2,339 2,200
2026/04/27 2,306 2,330 2,300 2,301 6,200
2026/04/24 2,375 2,391 2,340 2,343 7,600
2026/04/23 2,400 2,400 2,363 2,397 2,300
2026/04/22 2,393 2,427 2,379 2,400 2,000
2026/04/21 2,365 2,395 2,364 2,393 1,000
2026/04/20 2,355 2,399 2,355 2,397 1,700
2026/04/17 2,374 2,374 2,359 2,360 1,100
2026/04/16 2,359 2,426 2,359 2,400 1,600
2026/04/15 2,348 2,348 2,323 2,338 3,200
2026/04/14 2,389 2,389 2,370 2,371 1,100
2026/04/13 2,426 2,426 2,371 2,371 1,900
2026/04/10 2,400 2,405 2,380 2,405 1,100
2026/04/09 2,390 2,405 2,358 2,405 2,800
2026/04/08 2,377 2,415 2,377 2,403 7,500
2026/04/07 2,311 2,330 2,311 2,330 800
2026/04/06 2,319 2,343 2,292 2,343 2,700
2026/04/03 2,375 2,375 2,289 2,320 5,900
2026/03/27 2,353 2,390 2,300 2,390 9,000
2026/03/26 2,422 2,423 2,380 2,384 5,500
2026/03/25 2,360 2,422 2,345 2,406 6,600
2026/03/24 2,340 2,379 2,321 2,360 6,500
2026/03/23 2,370 2,370 2,298 2,298 5,800
2026/03/19 2,464 2,464 2,376 2,408 7,900
2026/03/18 2,440 2,487 2,440 2,445 2,500
2026/03/17 2,450 2,450 2,440 2,440 400
2026/03/16 2,429 2,451 2,400 2,427 3,400
2026/03/13 2,407 2,453 2,407 2,453 3,200
2026/03/12 2,490 2,495 2,398 2,407 2,800
2026/03/11 2,468 2,555 2,468 2,489 4,300
2026/03/10 2,400 2,481 2,400 2,481 3,700
2026/03/09 2,401 2,426 2,299 2,364 16,000
2026/03/06 2,473 2,473 2,450 2,463 2,300
2026/03/05 2,395 2,492 2,382 2,486 10,700
2026/03/04 2,415 2,420 2,328 2,328 15,300
2026/03/03 2,544 2,555 2,492 2,492 7,300
2026/03/02 2,538 2,580 2,512 2,580 7,600
2026/02/27 2,493 2,546 2,493 2,539 4,500
2026/02/26 2,505 2,517 2,484 2,505 4,900
2026/02/25 2,521 2,526 2,504 2,522 2,800
2026/02/24 2,539 2,539 2,479 2,511 4,600
2026/02/20 2,562 2,562 2,510 2,548 4,200
2026/02/19 2,553 2,562 2,495 2,562 7,600
2026/02/18 2,460 2,528 2,460 2,517 10,800
2026/02/17 2,463 2,487 2,457 2,457 5,500
2026/02/16 2,500 2,504 2,400 2,486 22,200
2026/02/13 2,528 2,530 2,481 2,487 16,700
2026/02/12 2,565 2,569 2,475 2,539 44,000
2026/02/10 2,567 2,636 2,530 2,562 56,400
2026/02/09 2,700 2,789 2,700 2,717 36,800
2026/02/06 2,661 2,679 2,650 2,656 4,500
2026/02/05 2,634 2,662 2,553 2,661 6,000
2026/02/04 2,615 2,684 2,609 2,684 4,200
2026/02/03 2,517 2,640 2,517 2,608 5,300
2026/02/02 2,564 2,564 2,469 2,517 2,100
2026/01/30 2,563 2,563 2,524 2,532 3,100
2026/01/29 2,540 2,540 2,400 2,513 12,700
2026/01/28 2,578 2,593 2,570 2,570 2,600
2026/01/27 2,695 2,695 2,545 2,611 6,600
2026/01/26 2,746 2,746 2,625 2,670 6,800
2026/01/23 2,706 2,714 2,620 2,714 8,400
2026/01/22 2,781 2,781 2,706 2,706 6,200
2026/01/21 2,740 2,768 2,702 2,731 11,700
2026/01/20 2,685 2,792 2,685 2,790 7,700
2026/01/19 2,610 2,685 2,610 2,685 4,700
2026/01/16 2,644 2,650 2,606 2,610 5,000
2026/01/15 2,618 2,682 2,582 2,644 6,900
2026/01/14 2,585 2,647 2,574 2,621 6,300
2026/01/13 2,609 2,655 2,562 2,600 10,900
2026/01/09 2,480 2,650 2,480 2,585 12,300
2026/01/08 2,492 2,510 2,444 2,479 3,700
2026/01/07 2,459 2,491 2,459 2,491 1,300
2026/01/06 2,417 2,459 2,384 2,459 4,600
2026/01/05 2,371 2,438 2,371 2,402 9,900

このページの先頭へ