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
2014/12/30 952 982 928 950 149,800
2014/12/29 946 959 912 937 157,300
2014/12/26 978 978 927 944 150,500
2014/12/25 987 999 898 921 255,600
2014/12/24 976 1,030 951 991 455,800
2014/12/22 927 980 927 980 302,000
2014/12/19 919 963 911 925 192,900
2014/12/18 986 986 910 920 234,400
2014/12/17 887 974 880 956 335,200
2014/12/16 900 903 870 872 185,300
2014/12/15 931 980 902 923 533,300
2014/12/12 960 1,006 935 1,006 357,600
2014/12/11 836 880 819 856 120,900
2014/12/10 885 891 819 837 227,000
2014/12/09 912 933 883 893 392,000
2014/12/08 859 957 830 957 1,096,200
2014/12/05 789 815 784 807 84,700
2014/12/04 821 821 788 789 90,900
2014/12/03 784 859 784 813 216,400
2014/12/02 795 797 785 787 48,700
2014/12/01 787 797 784 792 50,100
2014/11/28 783 802 782 787 56,700
2014/11/27 814 815 794 797 75,300
2014/11/26 815 819 805 807 49,100
2014/11/25 847 847 800 819 85,100
2014/11/21 777 846 777 832 152,700
2014/11/20 810 810 766 771 125,700
2014/11/19 777 829 776 816 137,400
2014/11/18 755 791 755 783 136,300
2014/11/17 770 777 747 751 86,600
2014/11/14 777 785 762 770 99,500
2014/11/13 791 791 778 778 94,600
2014/11/12 813 813 795 798 71,500
2014/11/11 808 817 800 803 82,600
2014/11/10 795 818 791 811 85,900
2014/11/07 840 844 797 811 206,200
2014/11/06 858 878 823 860 122,300
2014/11/05 811 850 808 843 80,200
2014/11/04 827 836 814 814 81,500
2014/10/31 810 821 807 813 92,200
2014/10/30 827 832 807 807 44,400
2014/10/29 826 839 816 824 43,000
2014/10/28 818 826 809 818 49,300
2014/10/27 845 845 795 810 63,000
2014/10/24 871 871 815 824 89,800
2014/10/23 823 852 813 834 53,000
2014/10/22 808 827 803 825 44,800
2014/10/21 805 810 786 795 77,800
2014/10/20 810 839 794 815 94,100
2014/10/17 752 800 752 774 107,200
2014/10/16 753 795 745 752 113,500
2014/10/15 788 805 775 783 180,300
2014/10/14 800 800 782 784 197,800
2014/10/10 844 870 808 819 232,900
2014/10/09 912 918 855 858 171,900
2014/10/08 910 918 904 909 95,400
2014/10/07 960 961 932 934 110,900
2014/10/06 964 997 944 980 118,400
2014/10/03 909 940 902 919 153,700
2014/10/02 921 926 906 909 200,000
2014/10/01 1,000 1,002 963 966 136,100
2014/09/30 1,021 1,031 1,002 1,012 60,700
2014/09/29 1,032 1,059 1,030 1,036 53,400
2014/09/26 1,011 1,055 1,011 1,045 99,700
2014/09/25 1,040 1,045 1,018 1,032 90,200
2014/09/24 1,030 1,070 995 1,039 306,600
2014/09/22 1,050 1,094 1,039 1,052 719,700
2014/09/19 1,250 1,256 1,221 1,222 125,300
2014/09/18 1,274 1,280 1,248 1,253 89,200
2014/09/17 1,232 1,307 1,225 1,283 167,900
2014/09/16 1,221 1,250 1,220 1,235 57,800
2014/09/12 1,232 1,248 1,220 1,224 64,800
2014/09/11 1,210 1,255 1,207 1,244 112,500
2014/09/10 1,219 1,241 1,208 1,210 106,000
2014/09/09 1,220 1,343 1,214 1,216 491,400
2014/09/08 1,214 1,216 1,204 1,211 47,000
2014/09/05 1,222 1,228 1,210 1,214 46,500
2014/09/04 1,225 1,235 1,212 1,217 55,700
2014/09/03 1,224 1,239 1,222 1,231 63,300
2014/09/02 1,243 1,243 1,218 1,224 67,600
2014/09/01 1,264 1,269 1,220 1,237 51,500
2014/08/29 1,246 1,270 1,230 1,261 82,200
2014/08/28 1,282 1,283 1,250 1,255 72,100
2014/08/27 1,300 1,306 1,282 1,288 56,300
2014/08/26 1,337 1,338 1,286 1,295 67,100
2014/08/25 1,277 1,338 1,275 1,308 95,200
2014/08/22 1,252 1,319 1,244 1,287 131,200
2014/08/21 1,253 1,265 1,243 1,252 44,300
2014/08/20 1,262 1,273 1,250 1,251 54,200
2014/08/19 1,265 1,275 1,256 1,261 46,400
2014/08/18 1,268 1,294 1,251 1,255 68,900
2014/08/15 1,245 1,295 1,245 1,268 69,100
2014/08/14 1,257 1,310 1,225 1,256 109,000
2014/08/13 1,255 1,280 1,220 1,261 115,600
2014/08/12 1,270 1,298 1,212 1,232 194,600
2014/08/11 1,276 1,305 1,261 1,268 192,700
2014/08/08 1,216 1,272 1,210 1,260 299,600
2014/08/07 1,375 1,375 1,307 1,365 240,900
2014/08/06 1,440 1,449 1,385 1,389 278,000
2014/08/05 1,479 1,673 1,444 1,456 1,176,500
2014/08/04 1,420 1,514 1,410 1,453 196,200
2014/08/01 1,417 1,460 1,402 1,444 156,400
2014/07/31 1,455 1,519 1,455 1,475 213,300
2014/07/30 1,442 1,520 1,439 1,445 321,900
2014/07/29 1,460 1,463 1,416 1,422 129,900
2014/07/28 1,449 1,471 1,419 1,450 145,000
2014/07/25 1,500 1,544 1,457 1,479 248,100
2014/07/24 1,583 1,615 1,464 1,513 549,700
2014/07/23 1,850 1,900 1,575 1,583 2,929,700
2014/07/22 1,230 1,551 1,227 1,551 307,700
2014/07/18 1,249 1,264 1,220 1,251 68,900
2014/07/17 1,270 1,296 1,263 1,266 75,700
2014/07/16 1,339 1,339 1,285 1,295 73,000
2014/07/15 1,397 1,397 1,320 1,336 124,800
2014/07/14 1,228 1,366 1,225 1,351 164,300
2014/07/11 1,212 1,260 1,210 1,241 91,400
2014/07/10 1,295 1,308 1,250 1,256 62,500
2014/07/09 1,300 1,310 1,292 1,295 106,600
2014/07/08 1,362 1,373 1,315 1,330 95,600
2014/07/07 1,378 1,390 1,360 1,360 66,200
2014/07/04 1,398 1,400 1,376 1,383 60,000
2014/07/03 1,395 1,403 1,365 1,383 68,800
2014/07/02 1,398 1,480 1,398 1,403 127,100
2014/07/01 1,392 1,419 1,389 1,396 81,200
2014/06/30 1,331 1,398 1,331 1,395 102,900
2014/06/27 1,458 1,458 1,340 1,366 153,100
2014/06/26 1,479 1,485 1,428 1,438 91,600
2014/06/25 1,510 1,520 1,465 1,474 56,500
2014/06/24 1,484 1,564 1,459 1,510 146,200
2014/06/23 1,469 1,527 1,453 1,486 108,000
2014/06/20 1,531 1,540 1,470 1,485 121,900
2014/06/19 1,574 1,578 1,512 1,531 139,600
2014/06/18 1,588 1,590 1,545 1,573 135,600
2014/06/17 1,570 1,594 1,533 1,551 147,700
2014/06/16 1,538 1,597 1,500 1,564 332,000
2014/06/13 1,444 1,513 1,424 1,502 153,700
2014/06/12 1,412 1,459 1,390 1,439 67,300
2014/06/11 1,467 1,478 1,415 1,436 71,000
2014/06/10 1,520 1,530 1,433 1,458 147,400
2014/06/09 1,468 1,538 1,451 1,510 183,800
2014/06/06 1,453 1,500 1,402 1,447 135,800
2014/06/05 1,495 1,505 1,390 1,441 182,200
2014/06/04 1,510 1,550 1,450 1,480 444,500
2014/06/03 1,398 1,415 1,334 1,390 178,700
2014/06/02 1,427 1,444 1,367 1,387 331,400
2014/05/30 1,380 1,530 1,342 1,418 696,800
2014/05/29 1,228 1,310 1,208 1,292 203,600
2014/05/28 1,198 1,247 1,181 1,230 140,400
2014/05/27 1,255 1,285 1,185 1,198 207,000
2014/05/26 1,198 1,278 1,172 1,256 327,500
2014/05/23 1,151 1,209 1,135 1,196 269,500
2014/05/22 1,110 1,211 1,096 1,124 354,200
2014/05/21 1,005 1,080 985 1,063 163,100
2014/05/20 1,038 1,072 1,012 1,024 111,100
2014/05/19 1,165 1,168 1,022 1,038 203,900
2014/05/16 1,109 1,188 1,104 1,181 163,600
2014/05/15 1,110 1,182 1,086 1,135 131,300
2014/05/14 1,099 1,176 1,083 1,133 121,300
2014/05/13 1,120 1,148 1,055 1,106 276,600
2014/05/12 1,187 1,192 1,074 1,077 212,200
2014/05/09 1,285 1,324 1,195 1,204 261,200
2014/05/08 1,356 1,364 1,326 1,339 71,500
2014/05/07 1,380 1,399 1,355 1,373 83,100
2014/05/02 1,370 1,445 1,356 1,414 119,200
2014/05/01 1,400 1,400 1,355 1,370 110,300
2014/04/30 1,470 1,479 1,401 1,401 154,500
2014/04/28 1,412 1,485 1,401 1,479 349,200
2014/04/25 1,438 1,464 1,422 1,443 154,400
2014/04/24 1,479 1,496 1,446 1,449 100,500
2014/04/23 1,505 1,505 1,471 1,487 89,100
2014/04/22 1,518 1,529 1,470 1,503 101,800
2014/04/21 1,541 1,560 1,515 1,519 49,300
2014/04/18 1,580 1,581 1,514 1,532 90,000
2014/04/17 1,565 1,625 1,545 1,574 120,900
2014/04/16 1,495 1,637 1,487 1,599 238,300
2014/04/15 1,515 1,535 1,479 1,482 164,200
2014/04/14 1,520 1,574 1,503 1,503 113,600
2014/04/11 1,521 1,570 1,505 1,530 102,000
2014/04/10 1,580 1,625 1,553 1,562 97,900
2014/04/09 1,534 1,615 1,534 1,580 119,900
2014/04/08 1,591 1,596 1,550 1,561 106,200
2014/04/07 1,634 1,634 1,595 1,599 100,700
2014/04/04 1,630 1,667 1,612 1,649 88,800
2014/04/03 1,675 1,678 1,636 1,645 131,700
2014/04/02 1,649 1,676 1,638 1,674 227,400
2014/04/01 1,621 1,650 1,591 1,640 205,500
2014/03/31 1,670 1,683 1,605 1,630 258,000
2014/03/28 1,616 1,689 1,595 1,655 749,300
2014/03/27 1,889 1,889 1,812 1,816 88,300
2014/03/26 1,792 1,920 1,781 1,890 78,200
2014/03/25 1,930 1,930 1,806 1,809 116,500
2014/03/24 1,910 1,948 1,900 1,940 94,900
2014/03/20 1,966 2,040 1,803 1,950 247,700
2014/03/19 1,806 1,990 1,806 1,956 345,500
2014/03/18 1,656 1,858 1,655 1,795 245,700
2014/03/17 1,635 1,707 1,620 1,641 65,600
2014/03/14 1,750 1,774 1,688 1,713 78,000
2014/03/13 1,810 1,850 1,800 1,805 44,500
2014/03/12 1,810 1,862 1,810 1,850 58,900
2014/03/11 1,910 1,924 1,836 1,850 123,600
2014/03/10 1,890 1,954 1,854 1,913 72,200
2014/03/07 1,940 1,957 1,928 1,940 45,200
2014/03/06 1,927 1,952 1,906 1,920 45,900
2014/03/05 1,928 1,939 1,903 1,915 54,600
2014/03/04 1,859 1,923 1,840 1,890 25,100
2014/03/03 1,950 1,951 1,880 1,899 74,100
2014/02/28 1,989 2,028 1,940 1,999 44,200
2014/02/27 2,003 2,029 1,998 2,013 23,900
2014/02/26 2,060 2,079 1,982 1,995 61,000
2014/02/25 2,090 2,090 2,020 2,057 71,200
2014/02/24 1,963 2,067 1,956 2,043 54,400
2014/02/21 1,950 1,999 1,939 1,952 58,700
2014/02/20 2,018 2,030 1,914 1,921 61,000
2014/02/19 1,990 2,080 1,984 2,035 49,200
2014/02/18 1,929 1,990 1,900 1,990 48,200
2014/02/17 1,970 1,973 1,857 1,912 31,800
2014/02/14 2,026 2,046 1,893 1,930 66,500
2014/02/13 2,050 2,050 1,965 2,020 46,200
2014/02/12 2,053 2,099 2,036 2,075 70,600
2014/02/10 1,960 2,035 1,921 2,003 107,200
2014/02/07 2,005 2,050 1,895 1,900 251,500
2014/02/06 1,812 2,163 1,806 2,105 182,800
2014/02/05 2,074 2,074 1,726 1,852 208,600
2014/02/04 1,725 1,870 1,690 1,784 292,100
2014/02/03 2,182 2,200 2,015 2,015 216,200
2014/01/31 2,302 2,325 2,165 2,227 178,300
2014/01/30 2,345 2,356 2,270 2,281 192,500
2014/01/29 2,390 2,432 2,365 2,403 116,700
2014/01/28 2,469 2,482 2,344 2,344 187,900
2014/01/27 2,480 2,509 2,420 2,420 220,000
2014/01/24 2,600 2,700 2,564 2,613 189,500
2014/01/23 2,768 2,920 2,700 2,700 623,400
2014/01/22 2,538 2,856 2,515 2,818 559,300
2014/01/21 2,596 2,640 2,500 2,502 185,500
2014/01/20 2,506 2,640 2,501 2,556 253,000
2014/01/17 2,427 2,500 2,414 2,500 105,400
2014/01/16 2,440 2,442 2,407 2,420 71,400
2014/01/15 2,466 2,466 2,407 2,407 56,500
2014/01/14 2,415 2,444 2,395 2,412 83,000
2014/01/10 2,473 2,498 2,426 2,453 60,100
2014/01/09 2,510 2,540 2,460 2,464 125,500
2014/01/08 2,391 2,547 2,381 2,547 232,900
2014/01/07 2,410 2,410 2,333 2,380 94,200
2014/01/06 2,423 2,437 2,387 2,387 111,900

このページの先頭へ