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 |
---|---|---|---|---|---|
2016/12/30 | 917 | 964 | 827 | 883 | 4,469,200 |
2016/12/29 | 752 | 886 | 752 | 872 | 4,704,600 |
2016/12/28 | 741 | 741 | 741 | 741 | 181,300 |
2016/12/27 | 739 | 764 | 626 | 641 | 3,913,900 |
2016/12/26 | 609 | 669 | 607 | 669 | 878,900 |
2016/12/22 | 480 | 569 | 458 | 569 | 1,278,300 |
2016/12/21 | 500 | 529 | 482 | 489 | 646,100 |
2016/12/20 | 480 | 512 | 466 | 476 | 419,300 |
2016/12/19 | 517 | 517 | 485 | 487 | 290,000 |
2016/12/16 | 560 | 567 | 508 | 517 | 456,400 |
2016/12/15 | 564 | 617 | 551 | 568 | 1,314,800 |
2016/12/14 | 490 | 610 | 471 | 594 | 1,756,000 |
2016/12/13 | 527 | 543 | 491 | 510 | 910,900 |
2016/12/12 | 567 | 567 | 482 | 567 | 2,941,600 |
2016/12/09 | 487 | 487 | 487 | 487 | 118,700 |
2016/12/08 | 407 | 407 | 407 | 407 | 54,600 |
2016/12/07 | 331 | 331 | 325 | 327 | 21,500 |
2016/12/06 | 329 | 333 | 328 | 328 | 22,900 |
2016/12/05 | 329 | 332 | 329 | 330 | 6,500 |
2016/12/02 | 327 | 334 | 327 | 333 | 24,200 |
2016/12/01 | 335 | 337 | 329 | 330 | 25,900 |
2016/11/30 | 329 | 331 | 326 | 328 | 10,400 |
2016/11/29 | 328 | 335 | 328 | 331 | 8,500 |
2016/11/28 | 334 | 336 | 330 | 336 | 11,600 |
2016/11/25 | 340 | 340 | 332 | 334 | 20,700 |
2016/11/24 | 337 | 340 | 334 | 337 | 26,800 |
2016/11/22 | 337 | 338 | 334 | 334 | 7,400 |
2016/11/21 | 339 | 339 | 327 | 333 | 13,000 |
2016/11/18 | 339 | 339 | 332 | 334 | 11,600 |
2016/11/17 | 338 | 338 | 327 | 334 | 5,500 |
2016/11/16 | 322 | 333 | 322 | 333 | 17,400 |
2016/11/15 | 324 | 327 | 319 | 326 | 11,800 |
2016/11/14 | 321 | 323 | 317 | 319 | 12,200 |
2016/11/11 | 315 | 319 | 313 | 314 | 19,600 |
2016/11/10 | 315 | 320 | 311 | 319 | 20,800 |
2016/11/09 | 334 | 335 | 303 | 307 | 47,500 |
2016/11/08 | 326 | 336 | 325 | 326 | 17,400 |
2016/11/07 | 325 | 327 | 325 | 325 | 15,200 |
2016/11/04 | 331 | 331 | 326 | 327 | 15,900 |
2016/11/02 | 347 | 347 | 333 | 333 | 26,800 |
2016/11/01 | 350 | 353 | 345 | 347 | 16,000 |
2016/10/31 | 351 | 352 | 343 | 348 | 34,800 |
2016/10/28 | 342 | 358 | 340 | 352 | 88,000 |
2016/10/27 | 340 | 341 | 333 | 338 | 20,200 |
2016/10/26 | 338 | 340 | 334 | 340 | 18,100 |
2016/10/25 | 336 | 339 | 333 | 338 | 16,000 |
2016/10/24 | 333 | 338 | 333 | 336 | 11,000 |
2016/10/21 | 336 | 336 | 332 | 335 | 26,100 |
2016/10/20 | 333 | 339 | 333 | 337 | 20,900 |
2016/10/19 | 336 | 336 | 325 | 332 | 16,600 |
2016/10/18 | 328 | 336 | 328 | 333 | 19,600 |
2016/10/17 | 326 | 330 | 326 | 328 | 7,100 |
2016/10/14 | 329 | 333 | 327 | 328 | 15,600 |
2016/10/13 | 334 | 342 | 325 | 331 | 21,800 |
2016/10/12 | 335 | 339 | 334 | 334 | 11,700 |
2016/10/11 | 343 | 347 | 336 | 341 | 24,300 |
2016/10/07 | 340 | 347 | 337 | 343 | 18,700 |
2016/10/06 | 339 | 342 | 333 | 338 | 13,800 |
2016/10/05 | 340 | 342 | 331 | 335 | 25,300 |
2016/10/04 | 333 | 356 | 325 | 329 | 117,900 |
2016/10/03 | 344 | 347 | 333 | 334 | 29,900 |
2016/09/30 | 340 | 351 | 336 | 343 | 33,500 |
2016/09/29 | 353 | 356 | 342 | 347 | 35,200 |
2016/09/28 | 350 | 355 | 349 | 350 | 13,900 |
2016/09/27 | 343 | 359 | 333 | 355 | 79,200 |
2016/09/26 | 342 | 354 | 340 | 347 | 51,600 |
2016/09/23 | 367 | 402 | 352 | 352 | 410,400 |
2016/09/21 | 372 | 372 | 345 | 349 | 172,700 |
2016/09/20 | 416 | 437 | 351 | 379 | 1,399,400 |
2016/09/16 | 303 | 385 | 303 | 385 | 1,015,800 |
2016/09/15 | 305 | 311 | 304 | 305 | 30,500 |
2016/09/14 | 309 | 312 | 308 | 308 | 6,600 |
2016/09/13 | 312 | 314 | 310 | 310 | 9,100 |
2016/09/12 | 316 | 316 | 310 | 311 | 13,000 |
2016/09/09 | 311 | 322 | 311 | 316 | 27,100 |
2016/09/08 | 316 | 317 | 313 | 317 | 13,100 |
2016/09/07 | 313 | 313 | 309 | 312 | 17,600 |
2016/09/06 | 315 | 316 | 314 | 314 | 9,900 |
2016/09/05 | 320 | 320 | 314 | 314 | 11,000 |
2016/09/02 | 308 | 318 | 306 | 308 | 29,900 |
2016/09/01 | 313 | 315 | 311 | 314 | 9,900 |
2016/08/31 | 304 | 311 | 304 | 311 | 16,400 |
2016/08/30 | 310 | 310 | 302 | 304 | 10,700 |
2016/08/29 | 305 | 309 | 304 | 304 | 16,000 |
2016/08/26 | 310 | 313 | 303 | 308 | 32,700 |
2016/08/25 | 324 | 324 | 310 | 312 | 32,100 |
2016/08/24 | 330 | 331 | 317 | 321 | 30,000 |
2016/08/23 | 328 | 336 | 327 | 328 | 18,500 |
2016/08/22 | 328 | 334 | 328 | 328 | 6,700 |
2016/08/19 | 329 | 332 | 328 | 328 | 6,000 |
2016/08/18 | 332 | 335 | 329 | 329 | 10,300 |
2016/08/17 | 333 | 338 | 330 | 336 | 14,300 |
2016/08/16 | 335 | 342 | 332 | 335 | 10,500 |
2016/08/15 | 333 | 335 | 330 | 333 | 13,800 |
2016/08/12 | 348 | 348 | 325 | 333 | 23,000 |
2016/08/10 | 335 | 341 | 328 | 341 | 22,100 |
2016/08/09 | 328 | 328 | 323 | 327 | 9,000 |
2016/08/08 | 328 | 332 | 318 | 326 | 25,600 |
2016/08/05 | 321 | 324 | 321 | 323 | 6,400 |
2016/08/04 | 321 | 325 | 317 | 321 | 11,100 |
2016/08/03 | 325 | 328 | 320 | 321 | 31,200 |
2016/08/02 | 324 | 330 | 321 | 325 | 17,000 |
2016/08/01 | 320 | 333 | 320 | 322 | 25,900 |
2016/07/29 | 328 | 364 | 320 | 330 | 98,300 |
2016/07/28 | 336 | 337 | 322 | 331 | 30,300 |
2016/07/27 | 339 | 345 | 330 | 331 | 30,100 |
2016/07/26 | 352 | 352 | 338 | 342 | 15,800 |
2016/07/25 | 347 | 354 | 337 | 354 | 14,700 |
2016/07/22 | 354 | 357 | 342 | 348 | 25,300 |
2016/07/21 | 353 | 360 | 348 | 354 | 31,200 |
2016/07/20 | 351 | 354 | 347 | 351 | 16,000 |
2016/07/19 | 354 | 369 | 353 | 356 | 37,400 |
2016/07/15 | 372 | 372 | 351 | 354 | 32,600 |
2016/07/14 | 370 | 373 | 360 | 364 | 26,900 |
2016/07/13 | 357 | 372 | 352 | 372 | 65,900 |
2016/07/12 | 364 | 365 | 343 | 354 | 34,900 |
2016/07/11 | 352 | 352 | 332 | 348 | 12,200 |
2016/07/08 | 342 | 350 | 330 | 333 | 19,800 |
2016/07/07 | 336 | 342 | 335 | 338 | 13,100 |
2016/07/06 | 347 | 347 | 329 | 339 | 34,700 |
2016/07/05 | 360 | 362 | 342 | 350 | 24,000 |
2016/07/04 | 350 | 364 | 346 | 356 | 17,400 |
2016/07/01 | 347 | 353 | 340 | 348 | 32,400 |
2016/06/30 | 332 | 348 | 328 | 339 | 42,700 |
2016/06/29 | 321 | 333 | 315 | 329 | 33,700 |
2016/06/28 | 313 | 328 | 302 | 313 | 47,400 |
2016/06/27 | 315 | 330 | 310 | 321 | 61,200 |
2016/06/24 | 359 | 369 | 299 | 314 | 165,700 |
2016/06/23 | 359 | 359 | 352 | 357 | 10,600 |
2016/06/22 | 376 | 376 | 350 | 357 | 35,100 |
2016/06/21 | 364 | 375 | 354 | 372 | 34,300 |
2016/06/20 | 364 | 367 | 357 | 364 | 25,600 |
2016/06/17 | 342 | 380 | 342 | 356 | 65,100 |
2016/06/16 | 374 | 374 | 339 | 343 | 68,900 |
2016/06/15 | 360 | 378 | 360 | 366 | 31,900 |
2016/06/14 | 405 | 406 | 360 | 364 | 101,100 |
2016/06/13 | 436 | 438 | 390 | 410 | 87,800 |
2016/06/10 | 476 | 476 | 443 | 447 | 67,700 |
2016/06/09 | 441 | 480 | 441 | 460 | 148,800 |
2016/06/08 | 439 | 460 | 431 | 446 | 100,300 |
2016/06/07 | 445 | 454 | 422 | 433 | 59,000 |
2016/06/06 | 441 | 445 | 435 | 445 | 29,300 |
2016/06/03 | 422 | 447 | 414 | 445 | 78,200 |
2016/06/02 | 422 | 425 | 415 | 422 | 15,100 |
2016/06/01 | 428 | 431 | 419 | 422 | 20,700 |
2016/05/31 | 435 | 437 | 428 | 428 | 22,600 |
2016/05/30 | 428 | 435 | 421 | 430 | 35,500 |
2016/05/27 | 423 | 432 | 417 | 428 | 20,500 |
2016/05/26 | 423 | 430 | 416 | 420 | 27,400 |
2016/05/25 | 422 | 427 | 418 | 423 | 17,600 |
2016/05/24 | 426 | 427 | 413 | 417 | 18,400 |
2016/05/23 | 405 | 426 | 404 | 426 | 33,200 |
2016/05/20 | 393 | 404 | 393 | 403 | 14,300 |
2016/05/19 | 399 | 425 | 391 | 394 | 63,100 |
2016/05/18 | 401 | 405 | 378 | 399 | 50,200 |
2016/05/17 | 391 | 399 | 390 | 398 | 29,200 |
2016/05/16 | 394 | 407 | 391 | 394 | 33,900 |
2016/05/13 | 398 | 418 | 391 | 396 | 65,500 |
2016/05/12 | 436 | 438 | 426 | 428 | 23,000 |
2016/05/11 | 420 | 437 | 416 | 429 | 53,900 |
2016/05/10 | 433 | 433 | 416 | 420 | 27,900 |
2016/05/09 | 408 | 428 | 408 | 423 | 34,500 |
2016/05/06 | 408 | 415 | 392 | 413 | 29,500 |
2016/05/02 | 405 | 413 | 397 | 413 | 27,000 |
2016/04/28 | 465 | 482 | 412 | 421 | 154,200 |
2016/04/27 | 420 | 432 | 417 | 422 | 31,500 |
2016/04/26 | 460 | 474 | 411 | 420 | 155,400 |
2016/04/25 | 420 | 489 | 409 | 456 | 545,900 |
2016/04/22 | 404 | 420 | 400 | 412 | 59,400 |
2016/04/21 | 403 | 411 | 393 | 406 | 39,700 |
2016/04/20 | 409 | 410 | 392 | 393 | 43,000 |
2016/04/19 | 378 | 390 | 377 | 387 | 33,400 |
2016/04/18 | 372 | 379 | 363 | 378 | 19,200 |
2016/04/15 | 382 | 392 | 378 | 385 | 13,200 |
2016/04/14 | 386 | 392 | 381 | 390 | 23,200 |
2016/04/13 | 376 | 388 | 375 | 385 | 10,000 |
2016/04/12 | 397 | 397 | 370 | 374 | 30,300 |
2016/04/11 | 358 | 380 | 348 | 378 | 24,300 |
2016/04/08 | 349 | 353 | 331 | 351 | 17,500 |
2016/04/07 | 344 | 359 | 340 | 349 | 17,300 |
2016/04/06 | 347 | 351 | 343 | 348 | 15,500 |
2016/04/05 | 365 | 365 | 350 | 350 | 28,000 |
2016/04/04 | 370 | 374 | 361 | 363 | 16,400 |
2016/04/01 | 399 | 399 | 374 | 374 | 47,200 |
2016/03/31 | 397 | 400 | 392 | 397 | 17,900 |
2016/03/30 | 398 | 404 | 389 | 392 | 20,100 |
2016/03/29 | 388 | 396 | 383 | 396 | 15,200 |
2016/03/28 | 395 | 395 | 385 | 392 | 30,700 |
2016/03/25 | 409 | 409 | 392 | 393 | 17,400 |
2016/03/24 | 402 | 410 | 392 | 401 | 21,900 |
2016/03/23 | 414 | 418 | 398 | 403 | 23,200 |
2016/03/22 | 415 | 415 | 405 | 410 | 19,200 |
2016/03/18 | 409 | 409 | 396 | 400 | 26,300 |
2016/03/17 | 418 | 427 | 405 | 410 | 33,700 |
2016/03/16 | 420 | 423 | 405 | 405 | 29,700 |
2016/03/15 | 398 | 419 | 393 | 417 | 56,900 |
2016/03/14 | 397 | 403 | 385 | 400 | 40,200 |
2016/03/11 | 387 | 391 | 380 | 389 | 30,300 |
2016/03/10 | 389 | 397 | 385 | 393 | 21,000 |
2016/03/09 | 389 | 389 | 375 | 382 | 23,700 |
2016/03/08 | 398 | 399 | 374 | 389 | 38,300 |
2016/03/07 | 396 | 398 | 389 | 397 | 46,600 |
2016/03/04 | 393 | 398 | 377 | 384 | 66,200 |
2016/03/03 | 370 | 388 | 370 | 388 | 43,500 |
2016/03/02 | 380 | 383 | 376 | 377 | 16,800 |
2016/03/01 | 362 | 370 | 356 | 368 | 25,100 |
2016/02/29 | 373 | 382 | 361 | 368 | 25,400 |
2016/02/26 | 378 | 381 | 362 | 375 | 34,100 |
2016/02/25 | 381 | 392 | 369 | 378 | 46,700 |
2016/02/24 | 397 | 400 | 386 | 389 | 28,700 |
2016/02/23 | 414 | 414 | 386 | 405 | 105,100 |
2016/02/22 | 410 | 415 | 381 | 413 | 173,600 |
2016/02/19 | 355 | 420 | 355 | 386 | 393,400 |
2016/02/18 | 375 | 377 | 349 | 351 | 112,800 |
2016/02/17 | 415 | 430 | 356 | 367 | 584,900 |
2016/02/16 | 289 | 367 | 289 | 367 | 298,900 |
2016/02/15 | 290 | 297 | 277 | 287 | 115,000 |
2016/02/12 | 290 | 293 | 281 | 281 | 105,700 |
2016/02/10 | 318 | 324 | 300 | 304 | 82,600 |
2016/02/09 | 316 | 326 | 315 | 315 | 77,900 |
2016/02/08 | 331 | 361 | 326 | 348 | 65,100 |
2016/02/05 | 361 | 362 | 340 | 345 | 116,100 |
2016/02/04 | 386 | 393 | 368 | 369 | 148,500 |
2016/02/03 | 419 | 419 | 391 | 391 | 130,200 |
2016/02/02 | 437 | 471 | 431 | 432 | 468,200 |
2016/02/01 | 474 | 479 | 416 | 419 | 397,800 |
2016/01/29 | 539 | 539 | 471 | 513 | 1,564,400 |
2016/01/28 | 400 | 459 | 400 | 459 | 969,400 |
2016/01/27 | 304 | 379 | 304 | 379 | 211,100 |
2016/01/26 | 305 | 315 | 298 | 299 | 34,400 |
2016/01/25 | 301 | 322 | 295 | 319 | 71,000 |
2016/01/22 | 295 | 310 | 290 | 309 | 55,800 |
2016/01/21 | 300 | 311 | 281 | 285 | 94,900 |
2016/01/20 | 332 | 333 | 304 | 305 | 43,800 |
2016/01/19 | 322 | 334 | 322 | 332 | 26,200 |
2016/01/18 | 325 | 327 | 311 | 322 | 44,000 |
2016/01/15 | 355 | 357 | 335 | 336 | 40,400 |
2016/01/14 | 349 | 349 | 335 | 347 | 48,400 |
2016/01/13 | 344 | 356 | 344 | 350 | 36,200 |
2016/01/12 | 360 | 360 | 336 | 336 | 73,200 |
2016/01/08 | 350 | 368 | 346 | 355 | 70,800 |
2016/01/07 | 364 | 377 | 351 | 354 | 80,900 |
2016/01/06 | 388 | 390 | 369 | 372 | 50,900 |
2016/01/05 | 388 | 399 | 376 | 387 | 56,400 |
2016/01/04 | 383 | 406 | 374 | 389 | 77,600 |