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

オルトプラス(3672)の株価時系列情報

オルトプラス(3672)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
2025/09/02 108 113 95 103 7,416,700
2025/09/01 91 114 90 106 7,446,100
2025/08/29 85 92 84 90 2,328,100
2025/08/28 86 89 83 85 1,790,600
2025/08/27 85 85 81 83 647,500
2025/08/26 80 86 78 84 1,875,800
2025/08/25 80 83 78 81 1,105,400
2025/08/22 77 82 77 80 1,775,400
2025/08/21 79 80 76 77 1,548,400
2025/08/20 82 82 74 79 3,904,800
2025/08/19 84 86 81 82 1,419,700
2025/08/18 80 84 78 83 1,382,800
2025/08/15 79 80 77 79 1,032,100
2025/08/14 73 81 72 80 3,421,800
2025/08/13 70 73 69 72 645,500
2025/08/12 72 73 68 71 1,812,200
2025/08/08 78 85 71 71 8,665,600
2025/08/07 76 78 74 75 1,351,700
2025/08/06 75 77 74 75 553,600
2025/08/05 77 78 74 75 1,124,800
2025/08/04 77 80 76 77 763,000
2025/08/01 80 81 79 80 245,100
2025/07/31 81 81 79 80 485,000
2025/07/30 83 84 79 81 984,100
2025/07/29 81 87 80 83 2,038,600
2025/07/28 79 81 77 80 1,190,100
2025/07/25 79 80 77 78 518,300
2025/07/24 81 81 78 79 699,000
2025/07/23 79 83 79 81 1,223,100
2025/07/22 80 83 76 79 1,493,400
2025/07/18 85 87 76 79 5,375,400
2025/07/17 80 86 78 84 1,646,600
2025/07/16 78 83 76 81 2,005,900
2025/07/15 82 96 78 80 8,499,100
2025/07/14 87 93 84 84 3,436,600
2025/07/11 90 102 88 92 16,255,000
2025/07/10 84 89 82 86 2,466,500
2025/07/09 80 86 78 84 2,930,600
2025/07/08 72 83 71 80 4,059,100
2025/07/07 69 75 69 73 1,412,000
2025/07/04 68 71 67 70 1,053,500
2025/07/03 66 69 64 67 1,641,500
2025/07/02 67 71 65 66 2,482,800
2025/07/01 76 77 68 68 2,702,500
2025/06/30 84 84 75 75 7,231,900
2025/06/27 74 85 74 84 11,782,900
2025/06/26 72 73 70 72 711,400
2025/06/25 74 74 71 71 941,200
2025/06/24 70 75 69 74 1,553,800
2025/06/23 68 70 65 69 1,452,300
2025/06/20 72 73 67 71 2,050,400
2025/06/19 75 77 70 72 3,656,900
2025/06/18 89 93 79 80 6,165,600
2025/06/17 77 95 77 86 12,628,700
2025/06/16 72 77 70 77 1,944,100
2025/06/13 77 77 73 74 1,624,200
2025/06/12 77 81 74 76 2,793,300
2025/06/11 72 79 71 76 2,702,000
2025/06/10 73 75 70 70 2,110,700
2025/06/09 69 73 66 73 1,492,500
2025/06/06 66 67 64 65 1,179,800
2025/06/05 64 68 63 66 1,002,700
2025/06/04 62 67 62 64 1,352,800
2025/06/03 63 63 61 62 596,200
2025/06/02 62 65 62 62 488,000
2025/05/30 62 64 61 63 437,700
2025/05/29 60 64 60 62 928,500
2025/05/28 61 61 59 60 239,000
2025/05/27 59 61 59 61 377,700
2025/05/26 60 61 59 60 361,100
2025/05/23 62 63 59 60 426,800
2025/05/22 60 63 59 60 1,179,100
2025/05/21 62 64 60 61 593,200
2025/05/20 59 66 59 62 3,106,500
2025/05/19 58 60 57 58 422,600
2025/05/16 55 59 55 59 700,800
2025/05/15 53 56 53 56 584,100
2025/05/14 53 54 51 53 1,317,400
2025/05/13 56 56 53 53 945,600
2025/05/12 55 57 55 55 584,200
2025/05/09 55 57 54 56 1,375,900
2025/05/08 60 60 57 58 1,182,400
2025/05/07 58 60 57 58 667,100
2025/05/02 58 59 57 57 825,200
2025/05/01 59 60 55 59 1,258,900
2025/04/30 57 59 57 57 800,800
2025/04/28 55 63 53 58 5,893,600
2025/04/25 55 57 54 54 532,500
2025/04/24 55 56 54 56 691,900
2025/04/23 54 55 53 55 1,063,600
2025/04/22 54 62 51 54 10,853,200
2025/04/21 52 56 51 55 1,488,000
2025/04/18 50 52 50 50 228,500
2025/04/17 50 52 49 49 881,400
2025/04/16 51 58 48 48 5,458,000
2025/04/15 52 53 51 52 608,100
2025/04/14 52 55 51 52 1,282,200
2025/04/11 48 51 48 49 1,003,800
2025/04/10 50 51 49 50 893,900
2025/04/09 46 48 44 47 1,077,500
2025/04/08 45 49 45 48 1,018,200
2025/04/07 45 48 42 42 2,355,200
2025/04/04 48 49 45 48 1,643,600
2025/04/03 48 51 46 50 1,688,300
2025/04/02 53 53 49 50 2,319,200
2025/04/01 54 57 52 52 2,538,200
2025/03/31 55 56 53 54 1,697,100
2025/03/28 56 58 55 56 1,339,700
2025/03/27 61 61 55 56 4,181,300
2025/03/26 62 63 61 61 1,309,400
2025/03/25 63 67 62 64 3,477,200
2025/03/24 63 63 60 61 1,612,700
2025/03/21 63 65 60 63 2,231,200
2025/03/19 64 65 60 64 4,854,000
2025/03/18 71 71 63 65 6,000,000
2025/03/17 69 78 66 67 11,678,300
2025/03/14 90 91 65 69 19,888,100
2025/03/13 89 95 86 88 13,971,400
2025/03/12 88 95 85 93 16,682,100
2025/03/11 79 85 77 84 14,871,900
2025/03/10 72 84 71 82 32,539,000
2025/03/07 67 74 58 67 14,724,200
2025/03/06 70 71 60 62 8,640,100
2025/03/05 56 74 55 69 16,889,800
2025/03/04 56 57 55 56 1,150,400
2025/03/03 59 59 56 58 1,214,800
2025/02/28 58 58 54 58 2,210,100
2025/02/27 54 61 54 59 2,885,000
2025/02/26 58 58 53 54 2,457,200
2025/02/25 59 64 56 57 6,036,900
2025/02/21 54 59 53 59 2,877,400
2025/02/20 54 55 51 54 1,912,200
2025/02/19 51 54 49 52 1,676,300
2025/02/18 49 52 49 51 1,212,700
2025/02/17 48 50 48 49 731,200
2025/02/14 49 49 46 47 754,400
2025/02/13 50 51 48 49 743,900
2025/02/12 49 51 49 50 949,600
2025/02/10 48 50 47 50 950,200
2025/02/07 47 49 46 48 682,700
2025/02/06 48 51 46 47 1,285,600
2025/02/05 48 50 46 48 1,341,400
2025/02/04 47 48 46 48 438,200
2025/02/03 45 48 44 47 651,600
2025/01/31 48 48 44 45 692,300
2025/01/30 46 50 46 47 1,988,100
2025/01/29 49 49 46 47 902,700
2025/01/28 50 50 47 48 1,601,300
2025/01/27 52 54 49 50 1,266,100
2025/01/24 50 54 50 51 1,213,700
2025/01/23 53 53 48 50 843,300
2025/01/22 50 54 50 53 1,613,800
2025/01/21 52 53 49 49 1,299,100
2025/01/20 52 56 51 52 1,125,700
2025/01/17 51 52 50 52 755,400
2025/01/16 57 57 52 52 1,108,000
2025/01/15 58 58 53 56 1,076,900
2025/01/14 57 60 55 57 1,085,100
2025/01/10 61 61 55 55 1,311,800
2025/01/09 64 65 60 61 768,900
2025/01/08 67 67 63 64 446,100
2025/01/07 69 69 66 67 408,200
2025/01/06 72 73 67 68 676,200
2024/12/30 75 75 71 71 545,600
2024/12/27 72 77 72 76 303,600
2024/12/26 72 74 71 74 242,100
2024/12/25 71 76 70 73 510,400
2024/12/24 69 73 66 69 743,900
2024/12/23 78 78 70 73 406,500
2024/12/20 76 79 76 78 268,200
2024/12/19 78 78 76 76 225,300
2024/12/18 82 82 78 78 116,000
2024/12/17 82 83 81 81 127,800
2024/12/16 82 82 80 82 48,100
2024/12/13 81 82 80 81 110,200
2024/12/12 82 82 80 80 98,800
2024/12/11 83 83 81 82 87,000
2024/12/10 83 83 81 83 41,100
2024/12/09 80 83 80 83 131,700
2024/12/06 82 83 79 80 164,100
2024/12/05 84 84 82 82 75,600
2024/12/04 85 85 83 83 119,000
2024/12/03 88 88 85 85 165,600
2024/12/02 91 91 87 88 250,300
2024/11/29 91 91 90 90 27,300
2024/11/28 91 91 90 91 57,700
2024/11/27 90 92 89 91 155,600
2024/11/26 92 92 89 91 129,100
2024/11/25 89 91 89 91 221,600
2024/11/22 96 98 87 91 907,000
2024/11/21 101 104 99 101 275,500
2024/11/20 98 100 97 100 104,600
2024/11/19 94 103 94 98 525,300
2024/11/18 94 95 93 94 109,800
2024/11/15 95 96 94 94 73,200
2024/11/14 98 98 95 95 70,200
2024/11/13 97 98 96 97 118,600
2024/11/12 96 98 96 98 68,400
2024/11/11 96 97 93 96 100,600
2024/11/08 93 94 92 93 216,400

このページの先頭へ