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
2026/02/06 48 48 46 46 381,500
2026/02/05 49 49 46 48 280,400
2026/02/04 47 49 46 48 826,600
2026/02/03 49 49 47 47 528,700
2026/02/02 49 50 47 49 810,400
2026/01/30 50 51 48 49 971,700
2026/01/29 50 51 50 51 82,600
2026/01/28 52 52 50 50 279,100
2026/01/27 52 52 51 51 203,200
2026/01/26 53 53 52 52 815,300
2026/01/23 52 53 51 53 653,700
2026/01/22 52 52 51 51 635,200
2026/01/21 53 54 51 52 1,101,800
2026/01/20 53 54 52 52 280,000
2026/01/19 53 54 52 53 330,600
2026/01/16 54 54 52 53 339,900
2026/01/15 53 54 52 53 726,500
2026/01/14 53 53 52 53 593,000
2026/01/13 55 55 53 54 666,900
2026/01/09 54 55 53 55 797,800
2026/01/08 56 56 54 54 427,500
2026/01/07 55 55 53 55 494,600
2026/01/06 54 55 53 55 472,400
2026/01/05 55 56 53 54 330,000
2025/12/30 51 57 51 54 878,300
2025/12/29 52 53 50 53 541,900
2025/12/26 52 54 51 52 882,700
2025/12/25 52 53 51 53 681,300
2025/12/24 52 53 51 51 365,500
2025/12/23 51 53 51 53 324,000
2025/12/22 52 53 51 53 430,600
2025/12/19 51 52 51 51 169,100
2025/12/18 50 54 50 51 919,400
2025/12/17 57 57 50 50 1,812,300
2025/12/16 57 58 56 57 280,500
2025/12/15 56 58 56 57 551,100
2025/12/12 61 61 56 57 566,700
2025/12/11 57 61 56 61 760,200
2025/12/10 58 58 56 57 608,900
2025/12/09 58 60 57 58 187,600
2025/12/08 58 59 57 58 307,700
2025/12/05 58 59 58 58 110,200
2025/12/04 57 59 56 58 208,000
2025/12/03 60 60 56 58 538,200
2025/12/02 60 61 59 60 193,900
2025/12/01 61 61 59 60 361,000
2025/11/28 64 64 59 60 1,564,700
2025/11/27 63 65 62 64 549,000
2025/11/26 61 64 60 63 534,700
2025/11/25 64 64 61 62 576,000
2025/11/21 66 70 61 64 4,355,000
2025/11/20 60 62 60 61 438,300
2025/11/19 61 62 59 59 540,800
2025/11/18 63 64 58 60 2,509,800
2025/11/17 68 69 64 64 928,500
2025/11/14 68 70 66 69 318,200
2025/11/13 71 71 68 69 289,900
2025/11/12 67 71 66 70 1,015,200
2025/11/11 66 67 65 67 136,600
2025/11/10 67 67 66 66 90,700
2025/11/07 67 68 66 66 166,500
2025/11/06 67 69 66 67 167,500
2025/11/05 67 68 65 68 272,500
2025/11/04 68 69 66 67 173,900
2025/10/31 65 68 65 68 256,200
2025/10/30 65 67 64 65 421,700
2025/10/29 68 69 65 65 615,300
2025/10/28 68 69 68 68 109,200
2025/10/27 69 71 68 69 368,600
2025/10/24 71 71 68 69 298,100
2025/10/23 72 72 70 70 263,400
2025/10/22 71 73 70 73 324,600
2025/10/21 70 72 70 71 267,900
2025/10/20 70 72 69 70 255,700
2025/10/17 71 71 69 69 395,900
2025/10/16 71 71 69 71 113,600
2025/10/15 68 71 68 71 403,100
2025/10/14 70 71 65 67 1,468,100
2025/10/10 71 72 70 72 297,500
2025/10/09 72 73 70 71 315,900
2025/10/08 73 73 71 71 366,400
2025/10/07 72 73 70 71 266,400
2025/10/06 72 73 70 71 509,800
2025/10/03 71 73 71 72 241,800
2025/10/02 71 73 71 71 286,300
2025/10/01 74 74 71 71 1,212,400
2025/09/30 75 77 74 74 958,600
2025/09/29 78 79 75 77 707,200
2025/09/26 80 80 77 77 703,400
2025/09/25 80 81 78 80 463,700
2025/09/24 85 85 78 79 1,542,600
2025/09/22 80 86 79 85 1,942,200
2025/09/19 77 80 76 79 992,700
2025/09/18 80 81 76 77 745,200
2025/09/17 79 82 78 79 902,200
2025/09/16 77 80 73 78 1,465,900
2025/09/12 76 77 72 75 734,600
2025/09/11 79 79 73 75 1,622,300
2025/09/10 80 80 77 79 1,120,900
2025/09/09 85 87 81 81 1,896,700
2025/09/08 87 88 83 84 1,756,700
2025/09/05 87 87 84 85 1,291,100
2025/09/04 95 96 86 88 1,986,000
2025/09/03 103 104 93 93 2,058,600
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

このページの先頭へ