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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 98 | 101 | 95 | 99 | 112,300 |
| 2024/08/15 | 96 | 97 | 95 | 97 | 50,800 |
| 2024/08/14 | 96 | 97 | 95 | 97 | 40,500 |
| 2024/08/13 | 94 | 97 | 94 | 97 | 39,100 |
| 2024/08/09 | 90 | 98 | 88 | 93 | 180,300 |
| 2024/08/08 | 94 | 94 | 87 | 91 | 129,500 |
| 2024/08/07 | 90 | 94 | 85 | 89 | 326,200 |
| 2024/08/06 | 94 | 94 | 86 | 87 | 218,200 |
| 2024/08/05 | 105 | 106 | 78 | 84 | 664,200 |
| 2024/08/02 | 118 | 122 | 115 | 118 | 135,000 |
| 2024/08/01 | 125 | 127 | 123 | 123 | 50,900 |
| 2024/07/31 | 126 | 127 | 124 | 126 | 57,600 |
| 2024/07/30 | 131 | 133 | 124 | 124 | 228,100 |
| 2024/07/29 | 128 | 133 | 128 | 132 | 78,000 |
| 2024/07/26 | 129 | 129 | 127 | 127 | 54,700 |
| 2024/07/25 | 129 | 129 | 127 | 127 | 62,800 |
| 2024/07/24 | 128 | 129 | 128 | 129 | 34,200 |
| 2024/07/23 | 128 | 129 | 128 | 129 | 18,600 |
| 2024/07/22 | 127 | 129 | 126 | 129 | 39,500 |
| 2024/07/19 | 127 | 128 | 127 | 127 | 10,000 |
| 2024/07/18 | 127 | 128 | 126 | 127 | 44,600 |
| 2024/07/17 | 128 | 130 | 128 | 128 | 29,000 |
| 2024/07/16 | 128 | 130 | 128 | 129 | 22,200 |
| 2024/07/12 | 129 | 129 | 125 | 129 | 146,200 |
| 2024/07/11 | 131 | 133 | 131 | 132 | 22,800 |
| 2024/07/10 | 130 | 132 | 130 | 131 | 75,200 |
| 2024/07/09 | 131 | 131 | 129 | 131 | 27,700 |
| 2024/07/08 | 130 | 131 | 130 | 130 | 27,800 |
| 2024/07/05 | 130 | 131 | 129 | 130 | 61,100 |
| 2024/07/04 | 129 | 131 | 129 | 130 | 31,000 |
| 2024/07/03 | 129 | 130 | 128 | 130 | 24,500 |
| 2024/07/02 | 131 | 131 | 128 | 129 | 35,900 |
| 2024/07/01 | 130 | 131 | 129 | 131 | 36,300 |
| 2024/06/28 | 129 | 130 | 129 | 130 | 28,500 |
| 2024/06/27 | 132 | 133 | 127 | 128 | 107,000 |
| 2024/06/26 | 131 | 133 | 130 | 131 | 115,500 |
| 2024/06/25 | 134 | 134 | 130 | 131 | 68,000 |
| 2024/06/24 | 133 | 134 | 131 | 132 | 33,600 |
| 2024/06/21 | 131 | 133 | 131 | 132 | 16,500 |
| 2024/06/20 | 131 | 133 | 130 | 133 | 47,700 |
| 2024/06/19 | 130 | 131 | 128 | 130 | 33,700 |
| 2024/06/18 | 133 | 134 | 130 | 132 | 48,400 |
| 2024/06/17 | 130 | 134 | 128 | 132 | 91,700 |
| 2024/06/14 | 126 | 130 | 126 | 129 | 62,100 |
| 2024/06/13 | 128 | 129 | 125 | 125 | 46,100 |
| 2024/06/12 | 128 | 128 | 126 | 127 | 41,200 |
| 2024/06/11 | 127 | 128 | 125 | 127 | 32,600 |
| 2024/06/10 | 125 | 127 | 123 | 127 | 40,500 |
| 2024/06/07 | 123 | 125 | 123 | 125 | 45,400 |
| 2024/06/06 | 130 | 130 | 124 | 124 | 154,500 |
| 2024/06/05 | 131 | 132 | 128 | 129 | 41,300 |
| 2024/06/04 | 129 | 131 | 128 | 131 | 24,600 |
| 2024/06/03 | 128 | 130 | 128 | 128 | 38,900 |
| 2024/05/31 | 126 | 128 | 124 | 127 | 82,000 |
| 2024/05/30 | 125 | 129 | 125 | 127 | 30,800 |
| 2024/05/29 | 132 | 133 | 123 | 126 | 191,000 |
| 2024/05/28 | 132 | 132 | 131 | 132 | 9,000 |
| 2024/05/27 | 130 | 132 | 130 | 131 | 33,200 |
| 2024/05/24 | 131 | 132 | 130 | 130 | 12,400 |
| 2024/05/23 | 132 | 132 | 130 | 131 | 61,800 |
| 2024/05/22 | 133 | 133 | 131 | 132 | 42,900 |
| 2024/05/21 | 134 | 134 | 132 | 133 | 43,100 |
| 2024/05/20 | 133 | 137 | 133 | 134 | 72,700 |
| 2024/05/17 | 132 | 135 | 131 | 135 | 40,500 |
| 2024/05/16 | 132 | 133 | 131 | 132 | 27,600 |
| 2024/05/15 | 134 | 135 | 131 | 132 | 47,200 |
| 2024/05/14 | 133 | 135 | 132 | 134 | 30,000 |
| 2024/05/13 | 133 | 133 | 131 | 133 | 28,300 |
| 2024/05/10 | 132 | 145 | 131 | 132 | 525,300 |
| 2024/05/09 | 134 | 135 | 132 | 134 | 26,100 |
| 2024/05/08 | 133 | 134 | 132 | 134 | 37,100 |
| 2024/05/07 | 133 | 133 | 131 | 133 | 22,600 |
| 2024/05/02 | 134 | 135 | 131 | 131 | 82,500 |
| 2024/05/01 | 134 | 134 | 132 | 134 | 40,700 |
| 2024/04/30 | 134 | 136 | 131 | 135 | 113,100 |
| 2024/04/26 | 136 | 138 | 132 | 132 | 182,300 |
| 2024/04/25 | 135 | 137 | 134 | 136 | 77,300 |
| 2024/04/24 | 132 | 136 | 132 | 135 | 84,500 |
| 2024/04/23 | 130 | 133 | 129 | 131 | 30,100 |
| 2024/04/22 | 128 | 131 | 127 | 129 | 38,900 |
| 2024/04/19 | 132 | 132 | 127 | 127 | 108,600 |
| 2024/04/18 | 130 | 133 | 128 | 131 | 59,100 |
| 2024/04/17 | 131 | 131 | 128 | 128 | 101,300 |
| 2024/04/16 | 132 | 132 | 129 | 130 | 78,900 |
| 2024/04/15 | 134 | 135 | 132 | 132 | 30,800 |
| 2024/04/12 | 136 | 136 | 134 | 135 | 39,300 |
| 2024/04/11 | 133 | 136 | 132 | 136 | 64,300 |
| 2024/04/10 | 134 | 135 | 133 | 135 | 29,200 |
| 2024/04/09 | 133 | 135 | 133 | 134 | 43,000 |
| 2024/04/08 | 136 | 136 | 132 | 132 | 69,000 |
| 2024/04/05 | 131 | 134 | 128 | 134 | 191,000 |
| 2024/04/04 | 133 | 135 | 131 | 133 | 81,400 |
| 2024/04/03 | 135 | 135 | 132 | 133 | 66,200 |
| 2024/04/02 | 137 | 137 | 134 | 134 | 130,300 |
| 2024/04/01 | 138 | 138 | 136 | 137 | 31,100 |
| 2024/03/29 | 138 | 138 | 136 | 138 | 35,600 |
| 2024/03/28 | 137 | 139 | 135 | 136 | 42,000 |
| 2024/03/27 | 135 | 138 | 135 | 137 | 63,000 |
| 2024/03/26 | 135 | 136 | 135 | 135 | 10,600 |
| 2024/03/25 | 138 | 139 | 135 | 135 | 52,400 |
| 2024/03/22 | 138 | 138 | 136 | 137 | 46,600 |
| 2024/03/21 | 136 | 138 | 135 | 138 | 62,800 |
| 2024/03/19 | 135 | 137 | 134 | 135 | 43,800 |
| 2024/03/18 | 135 | 136 | 134 | 135 | 82,600 |
| 2024/03/15 | 137 | 137 | 134 | 135 | 35,800 |
| 2024/03/14 | 137 | 137 | 134 | 135 | 47,200 |
| 2024/03/13 | 137 | 137 | 134 | 136 | 64,100 |
| 2024/03/12 | 137 | 138 | 134 | 137 | 59,800 |
| 2024/03/11 | 137 | 138 | 134 | 136 | 60,000 |
| 2024/03/08 | 136 | 139 | 135 | 137 | 53,300 |
| 2024/03/07 | 140 | 141 | 135 | 136 | 110,100 |
| 2024/03/06 | 135 | 139 | 134 | 138 | 73,400 |
| 2024/03/05 | 139 | 139 | 133 | 137 | 156,600 |
| 2024/03/04 | 138 | 141 | 137 | 140 | 130,800 |
| 2024/03/01 | 141 | 141 | 137 | 137 | 101,700 |
| 2024/02/29 | 143 | 145 | 140 | 141 | 117,100 |
| 2024/02/28 | 142 | 147 | 141 | 145 | 136,000 |
| 2024/02/27 | 140 | 142 | 139 | 142 | 97,300 |
| 2024/02/26 | 135 | 141 | 133 | 140 | 176,700 |
| 2024/02/22 | 138 | 138 | 134 | 135 | 150,600 |
| 2024/02/21 | 138 | 139 | 135 | 135 | 178,100 |
| 2024/02/20 | 142 | 143 | 138 | 139 | 281,200 |
| 2024/02/19 | 138 | 168 | 136 | 143 | 3,817,600 |
| 2024/02/16 | 132 | 138 | 129 | 137 | 208,700 |
| 2024/02/15 | 137 | 137 | 132 | 132 | 121,600 |
| 2024/02/14 | 141 | 141 | 136 | 138 | 138,600 |
| 2024/02/13 | 146 | 146 | 141 | 141 | 161,500 |
| 2024/02/09 | 151 | 152 | 145 | 148 | 121,900 |
| 2024/02/08 | 154 | 154 | 150 | 154 | 82,100 |
| 2024/02/07 | 153 | 156 | 150 | 152 | 57,900 |
| 2024/02/06 | 153 | 155 | 150 | 153 | 78,500 |
| 2024/02/05 | 149 | 153 | 149 | 151 | 70,100 |
| 2024/02/02 | 147 | 150 | 147 | 149 | 51,700 |
| 2024/02/01 | 151 | 151 | 146 | 147 | 54,000 |
| 2024/01/31 | 148 | 151 | 146 | 150 | 77,500 |
| 2024/01/30 | 148 | 151 | 146 | 148 | 245,200 |
| 2024/01/29 | 148 | 151 | 146 | 150 | 148,900 |
| 2024/01/26 | 145 | 170 | 144 | 146 | 1,070,200 |
| 2024/01/25 | 148 | 149 | 145 | 146 | 35,300 |
| 2024/01/24 | 149 | 149 | 145 | 145 | 53,900 |
| 2024/01/23 | 145 | 150 | 145 | 147 | 72,000 |
| 2024/01/22 | 142 | 144 | 139 | 143 | 61,900 |
| 2024/01/19 | 145 | 147 | 138 | 140 | 195,400 |
| 2024/01/18 | 149 | 149 | 146 | 146 | 66,400 |
| 2024/01/17 | 148 | 149 | 146 | 147 | 98,100 |
| 2024/01/16 | 150 | 151 | 147 | 148 | 106,200 |
| 2024/01/15 | 149 | 153 | 149 | 151 | 106,900 |
| 2024/01/12 | 149 | 150 | 146 | 148 | 83,400 |
| 2024/01/11 | 147 | 150 | 145 | 148 | 152,400 |
| 2024/01/10 | 146 | 152 | 145 | 151 | 145,000 |
| 2024/01/09 | 143 | 147 | 142 | 146 | 70,000 |
| 2024/01/05 | 146 | 147 | 142 | 142 | 87,100 |
| 2024/01/04 | 146 | 147 | 141 | 145 | 149,900 |