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
2026/06/26 26 26 25 25 31,500
2026/06/25 27 27 25 26 643,100
2026/06/24 26 27 26 26 68,800
2026/06/23 27 27 25 25 261,900
2026/06/22 28 28 25 27 394,900
2026/06/19 28 28 27 28 38,100
2026/06/18 28 28 27 28 128,700
2026/06/17 26 30 26 28 522,300
2026/06/16 26 27 26 26 120,500
2026/06/15 26 28 25 26 462,900
2026/06/12 26 27 25 26 201,700
2026/06/11 26 27 26 26 209,900
2026/06/10 28 28 26 26 285,600
2026/06/09 27 29 27 27 162,200
2026/06/08 28 29 27 28 282,800
2026/06/05 28 30 28 29 423,900
2026/06/04 29 29 28 28 170,100
2026/06/03 29 29 28 28 93,000
2026/06/02 29 30 28 29 301,100
2026/06/01 30 31 29 30 320,000
2026/05/29 30 31 29 30 453,200
2026/05/28 30 30 29 29 99,200
2026/05/27 30 31 28 30 965,900
2026/05/26 32 32 30 31 511,300
2026/05/25 30 33 30 32 541,700
2026/05/22 31 31 30 31 324,200
2026/05/21 31 32 30 31 336,000
2026/05/20 32 32 30 31 851,200
2026/05/19 32 33 31 32 1,053,200
2026/05/18 32 33 31 32 820,100
2026/05/15 33 34 32 33 920,400
2026/05/14 35 35 34 34 107,600
2026/05/13 34 35 34 35 268,600
2026/05/12 36 36 35 35 325,400
2026/05/11 36 36 35 36 215,300
2026/05/08 36 36 35 36 78,600
2026/05/07 36 36 35 36 84,500
2026/05/01 36 36 34 35 876,500
2026/04/30 35 36 35 36 339,200
2026/04/28 36 36 35 35 598,600
2026/04/27 38 38 36 36 1,038,600
2026/04/24 44 48 38 38 10,430,900
2026/04/23 38 39 37 39 631,200
2026/04/22 39 39 38 39 476,300
2026/04/21 39 40 39 39 198,300
2026/04/20 40 41 39 41 174,200
2026/04/17 40 40 39 39 200,800
2026/04/16 39 41 39 40 452,700
2026/04/15 40 40 38 39 413,700
2026/04/14 39 40 39 40 213,900
2026/04/13 39 39 38 39 388,200
2026/04/10 40 41 39 39 648,400
2026/04/09 39 40 39 40 128,800
2026/04/08 39 41 38 40 662,300
2026/04/07 40 40 38 39 584,800
2026/04/06 39 40 39 40 286,800
2026/04/03 41 42 39 40 522,300
2026/03/27 40 43 40 43 432,900
2026/03/26 41 41 40 40 339,300
2026/03/25 40 42 40 42 378,000
2026/03/24 41 41 39 40 295,700
2026/03/23 42 42 38 40 1,129,200
2026/03/19 42 43 42 42 112,400
2026/03/18 43 44 42 43 496,100
2026/03/17 43 43 42 43 83,500
2026/03/16 43 43 42 43 270,000
2026/03/13 43 44 42 43 448,000
2026/03/12 42 44 42 42 249,100
2026/03/11 43 43 42 43 309,000
2026/03/10 42 43 41 43 226,600
2026/03/09 41 42 40 41 211,000
2026/03/06 42 43 41 42 303,100
2026/03/05 41 43 41 43 320,200
2026/03/04 42 42 38 40 1,631,800
2026/03/03 45 45 43 43 1,193,700
2026/03/02 45 46 44 45 342,900
2026/02/27 44 46 44 45 955,400
2026/02/26 44 45 44 45 594,400
2026/02/25 45 46 43 44 1,144,500
2026/02/24 45 46 43 43 563,500
2026/02/20 47 47 45 45 1,155,100
2026/02/19 47 48 46 47 634,300
2026/02/18 47 48 46 47 321,700
2026/02/17 49 49 46 48 844,300
2026/02/16 51 51 47 48 2,236,500
2026/02/13 47 48 46 47 637,300
2026/02/12 47 49 46 49 1,015,300
2026/02/10 49 49 46 47 993,800
2026/02/09 47 48 46 48 473,200
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

このページの先頭へ