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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/07 | 96 | 97 | 93 | 95 | 102,500 |
| 2024/11/06 | 92 | 96 | 91 | 95 | 193,600 |
| 2024/11/05 | 93 | 93 | 90 | 91 | 91,000 |
| 2024/11/01 | 94 | 94 | 91 | 91 | 59,400 |
| 2024/10/31 | 94 | 94 | 92 | 94 | 61,600 |
| 2024/10/30 | 95 | 97 | 93 | 93 | 306,900 |
| 2024/10/29 | 93 | 97 | 91 | 95 | 246,900 |
| 2024/10/28 | 90 | 93 | 90 | 93 | 131,800 |
| 2024/10/25 | 93 | 93 | 90 | 91 | 86,300 |
| 2024/10/24 | 91 | 92 | 90 | 92 | 116,600 |
| 2024/10/23 | 94 | 94 | 90 | 90 | 206,700 |
| 2024/10/22 | 97 | 97 | 93 | 94 | 68,200 |
| 2024/10/21 | 95 | 97 | 94 | 97 | 76,300 |
| 2024/10/18 | 96 | 96 | 93 | 94 | 44,300 |
| 2024/10/17 | 95 | 95 | 93 | 95 | 184,500 |
| 2024/10/16 | 95 | 97 | 94 | 94 | 90,600 |
| 2024/10/15 | 94 | 97 | 94 | 97 | 180,700 |
| 2024/10/11 | 97 | 98 | 93 | 94 | 341,900 |
| 2024/10/10 | 100 | 101 | 97 | 97 | 647,900 |
| 2024/10/09 | 102 | 122 | 100 | 100 | 8,025,300 |
| 2024/10/08 | 102 | 102 | 98 | 98 | 129,800 |
| 2024/10/07 | 102 | 102 | 100 | 101 | 47,500 |
| 2024/10/04 | 101 | 102 | 100 | 101 | 15,000 |
| 2024/10/03 | 100 | 102 | 99 | 102 | 72,300 |
| 2024/10/02 | 101 | 103 | 99 | 99 | 127,500 |
| 2024/10/01 | 102 | 105 | 100 | 104 | 66,300 |
| 2024/09/30 | 100 | 103 | 100 | 101 | 117,500 |
| 2024/09/27 | 104 | 106 | 103 | 103 | 89,100 |
| 2024/09/26 | 102 | 107 | 102 | 105 | 190,400 |
| 2024/09/25 | 103 | 105 | 102 | 102 | 66,500 |
| 2024/09/24 | 103 | 106 | 102 | 102 | 134,900 |
| 2024/09/20 | 103 | 105 | 102 | 103 | 121,700 |
| 2024/09/19 | 101 | 103 | 100 | 102 | 177,900 |
| 2024/09/18 | 101 | 103 | 100 | 100 | 169,300 |
| 2024/09/17 | 100 | 100 | 97 | 100 | 147,100 |
| 2024/09/13 | 101 | 101 | 97 | 98 | 420,900 |
| 2024/09/12 | 108 | 120 | 100 | 100 | 2,849,700 |
| 2024/09/11 | 103 | 103 | 98 | 98 | 120,400 |
| 2024/09/10 | 101 | 104 | 99 | 103 | 93,300 |
| 2024/09/09 | 99 | 101 | 93 | 101 | 418,400 |
| 2024/09/06 | 109 | 112 | 100 | 101 | 379,900 |
| 2024/09/05 | 104 | 109 | 104 | 105 | 221,700 |
| 2024/09/04 | 110 | 111 | 104 | 104 | 317,500 |
| 2024/09/03 | 114 | 119 | 110 | 110 | 403,300 |
| 2024/09/02 | 116 | 117 | 114 | 114 | 302,300 |
| 2024/08/30 | 122 | 123 | 115 | 116 | 1,033,000 |
| 2024/08/29 | 139 | 139 | 121 | 122 | 4,122,200 |
| 2024/08/28 | 104 | 154 | 101 | 154 | 14,047,400 |
| 2024/08/27 | 105 | 106 | 102 | 104 | 122,200 |
| 2024/08/26 | 106 | 106 | 104 | 104 | 42,700 |
| 2024/08/23 | 107 | 107 | 104 | 105 | 47,000 |
| 2024/08/22 | 107 | 108 | 104 | 108 | 124,500 |
| 2024/08/21 | 103 | 107 | 103 | 106 | 133,800 |
| 2024/08/20 | 99 | 109 | 99 | 105 | 272,000 |
| 2024/08/19 | 98 | 99 | 98 | 98 | 38,600 |