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
2018/12/28 328 377 324 339 758,500
2018/12/27 309 327 306 322 291,400
2018/12/26 303 306 285 293 239,800
2018/12/25 301 303 285 288 456,000
2018/12/21 328 334 312 317 341,800
2018/12/20 339 349 325 327 223,600
2018/12/19 344 358 340 343 181,800
2018/12/18 343 353 339 340 156,500
2018/12/17 365 368 349 353 149,800
2018/12/14 381 389 368 372 105,500
2018/12/13 376 389 375 383 103,800
2018/12/12 358 378 358 374 149,100
2018/12/11 375 379 358 360 205,300
2018/12/10 392 395 374 375 163,200
2018/12/07 402 409 394 396 102,900
2018/12/06 405 407 396 403 170,600
2018/12/05 402 412 402 405 153,900
2018/12/04 425 438 414 415 139,700
2018/12/03 438 462 423 426 681,600
2018/11/30 432 434 421 422 140,500
2018/11/29 436 445 431 437 138,900
2018/11/28 423 431 419 430 187,200
2018/11/27 416 424 410 418 132,200
2018/11/26 402 419 401 415 122,600
2018/11/22 410 414 399 406 125,600
2018/11/21 394 408 394 403 120,800
2018/11/20 407 408 396 404 89,600
2018/11/19 395 417 390 413 224,700
2018/11/16 404 412 392 395 195,300
2018/11/15 400 413 399 405 154,600
2018/11/14 420 420 403 406 151,100
2018/11/13 401 421 396 414 212,300
2018/11/12 426 426 406 409 272,800
2018/11/09 429 445 423 426 658,800
2018/11/08 470 480 468 477 266,900
2018/11/07 456 469 451 463 174,500
2018/11/06 483 483 454 456 223,800
2018/11/05 463 489 463 484 231,300
2018/11/02 470 479 462 463 213,900
2018/11/01 462 483 460 469 149,200
2018/10/31 465 480 452 470 240,800
2018/10/30 429 467 416 463 373,000
2018/10/29 439 446 411 413 252,400
2018/10/26 449 456 425 431 245,500
2018/10/25 450 458 433 438 301,200
2018/10/24 475 483 460 466 187,700
2018/10/23 489 498 474 475 171,800
2018/10/22 490 495 486 493 107,000
2018/10/19 493 500 481 489 204,800
2018/10/18 501 506 495 496 154,800
2018/10/17 507 515 496 500 215,200
2018/10/16 498 504 495 500 180,400
2018/10/15 510 510 492 500 189,500
2018/10/12 484 509 482 509 303,300
2018/10/11 483 508 480 492 601,800
2018/10/10 524 526 516 521 181,600
2018/10/09 529 535 510 514 399,900
2018/10/05 546 557 533 536 369,200
2018/10/04 560 573 550 551 401,500
2018/10/03 553 570 551 557 294,200
2018/10/02 555 567 551 557 362,400
2018/10/01 580 585 553 555 905,200
2018/09/28 615 628 582 586 915,600
2018/09/27 571 633 558 602 2,723,900
2018/09/26 561 581 556 561 437,400
2018/09/25 548 585 540 571 614,000
2018/09/21 560 580 550 555 1,062,500
2018/09/20 542 557 532 533 466,700
2018/09/19 521 558 518 544 768,400
2018/09/18 520 521 500 515 626,500
2018/09/14 528 533 510 512 661,000
2018/09/13 563 565 514 527 958,300
2018/09/12 590 608 563 566 869,800
2018/09/11 556 598 552 589 919,400
2018/09/10 538 576 533 557 1,075,900
2018/09/07 545 553 527 536 855,400
2018/09/06 579 595 548 551 1,122,300
2018/09/05 604 604 569 579 1,052,400
2018/09/04 598 613 586 600 1,832,700
2018/09/03 699 732 584 608 7,382,500
2018/08/31 729 729 729 729 163,100
2018/08/30 909 947 856 879 2,907,500
2018/08/29 870 936 850 906 3,657,600
2018/08/28 974 1,020 851 903 10,722,400
2018/08/27 938 938 938 938 148,500
2018/08/24 698 788 691 788 3,107,200
2018/08/23 578 688 575 688 2,569,700
2018/08/22 549 594 549 588 904,900
2018/08/21 545 574 529 545 849,100
2018/08/20 549 560 535 545 556,000
2018/08/17 524 543 524 534 308,500
2018/08/16 501 534 501 523 441,900
2018/08/15 502 525 497 516 415,600
2018/08/14 491 519 485 494 751,600
2018/08/13 496 504 462 475 720,300
2018/08/10 514 552 505 508 1,069,200
2018/08/09 510 519 508 509 244,800
2018/08/08 506 516 502 511 416,400
2018/08/07 509 525 504 514 403,800
2018/08/06 517 522 506 511 340,200
2018/08/03 539 549 520 522 577,300
2018/08/02 550 563 536 543 685,100
2018/08/01 561 568 524 545 1,181,100
2018/07/31 651 653 561 561 2,043,200
2018/07/30 767 795 657 661 2,054,900
2018/07/27 776 781 748 752 371,000
2018/07/26 774 790 770 781 192,600
2018/07/25 777 789 765 779 237,100
2018/07/24 747 786 743 781 570,000
2018/07/23 766 775 728 740 454,500
2018/07/20 783 796 765 781 451,700
2018/07/19 782 812 771 787 817,800
2018/07/18 850 873 762 780 4,643,500
2018/07/17 656 760 645 760 1,592,400
2018/07/13 682 684 652 660 272,100
2018/07/12 641 727 636 674 1,569,100
2018/07/11 647 655 636 645 164,500
2018/07/10 657 660 641 646 125,000
2018/07/09 636 659 635 651 170,100
2018/07/06 636 649 616 648 289,200
2018/07/05 634 650 597 616 514,300
2018/07/04 661 664 630 642 271,800
2018/07/03 677 690 654 667 311,300
2018/07/02 706 711 673 677 463,300
2018/06/29 712 750 704 735 317,600
2018/06/28 703 715 672 709 346,300
2018/06/27 720 724 698 715 342,400
2018/06/26 680 713 671 708 480,600
2018/06/25 739 751 678 687 577,000
2018/06/22 778 779 736 742 372,700
2018/06/21 762 786 744 785 442,700
2018/06/20 762 769 720 762 396,000
2018/06/19 788 800 757 768 310,500
2018/06/18 817 818 782 802 418,200
2018/06/15 810 837 808 825 251,900
2018/06/14 798 819 792 803 166,200
2018/06/13 809 826 794 798 345,100
2018/06/12 795 816 795 809 124,900
2018/06/11 808 811 795 801 96,300
2018/06/08 787 808 786 806 169,400
2018/06/07 787 797 784 793 119,800
2018/06/06 780 789 777 785 125,500
2018/06/05 806 807 778 783 281,800
2018/06/04 782 803 777 802 223,600
2018/06/01 782 796 772 778 241,300
2018/05/31 806 807 779 780 416,500
2018/05/30 789 803 777 799 338,200
2018/05/29 825 831 805 805 367,700
2018/05/28 832 842 825 828 248,500
2018/05/25 835 857 826 828 497,200
2018/05/24 850 866 838 844 360,900
2018/05/23 859 870 840 845 329,900
2018/05/22 867 868 850 858 173,000
2018/05/21 843 877 840 872 309,000
2018/05/18 840 848 836 846 112,500
2018/05/17 830 847 829 842 134,600
2018/05/16 816 839 812 839 293,400
2018/05/15 847 848 820 823 414,900
2018/05/14 870 873 847 850 250,300
2018/05/11 870 917 855 876 574,300
2018/05/10 850 865 841 846 174,900
2018/05/09 860 869 851 851 135,300
2018/05/08 850 868 846 866 145,700
2018/05/07 860 869 846 851 97,800
2018/05/02 858 869 849 865 133,300
2018/05/01 861 861 834 852 319,400
2018/04/27 859 873 840 868 625,800
2018/04/26 884 889 846 852 307,000
2018/04/25 876 902 875 883 317,400
2018/04/24 864 891 862 884 282,700
2018/04/23 883 888 861 861 347,600
2018/04/20 845 906 839 891 659,800
2018/04/19 828 850 821 830 1,077,700
2018/04/18 863 870 847 858 306,500
2018/04/17 866 883 841 866 285,500
2018/04/16 916 916 861 866 406,400
2018/04/13 901 919 877 911 398,500
2018/04/12 930 954 902 912 446,900
2018/04/11 960 969 932 936 291,500
2018/04/10 965 968 953 961 186,200
2018/04/09 959 984 951 964 187,600
2018/04/06 979 986 957 960 290,600
2018/04/05 986 993 972 988 217,200
2018/04/04 990 994 970 976 158,600
2018/04/03 972 990 964 981 183,100
2018/04/02 1,028 1,029 983 983 350,300
2018/03/30 1,009 1,039 1,004 1,028 320,400
2018/03/29 1,025 1,030 992 1,007 563,600
2018/03/28 955 1,019 955 1,011 606,700
2018/03/27 996 996 956 962 528,100
2018/03/26 941 979 913 969 374,400
2018/03/23 930 967 929 947 515,700
2018/03/22 980 990 969 973 272,200
2018/03/20 955 981 943 971 311,200
2018/03/19 1,005 1,005 955 970 449,300
2018/03/16 1,030 1,033 994 1,011 567,100
2018/03/15 970 1,045 963 1,045 1,048,800
2018/03/14 960 967 951 955 288,500
2018/03/13 965 984 959 967 291,600
2018/03/12 998 998 953 967 473,600
2018/03/09 991 1,005 977 988 537,000
2018/03/08 976 989 963 976 294,800
2018/03/07 967 986 951 961 530,000
2018/03/06 990 1,022 971 973 998,600
2018/03/05 985 1,019 938 966 693,600
2018/03/02 975 1,034 962 988 898,900
2018/03/01 963 997 957 981 456,200
2018/02/28 947 977 946 966 487,500
2018/02/27 980 1,002 937 947 907,100
2018/02/26 936 974 924 959 663,100
2018/02/23 931 938 906 921 414,600
2018/02/22 952 957 923 931 402,700
2018/02/21 955 971 939 966 321,100
2018/02/20 950 960 937 955 385,600
2018/02/19 945 972 934 963 589,900
2018/02/16 891 930 880 930 449,900
2018/02/15 864 897 839 884 449,300
2018/02/14 850 879 823 841 454,400
2018/02/13 869 887 846 848 627,500
2018/02/09 810 853 806 849 1,162,200
2018/02/08 899 916 875 900 542,000
2018/02/07 935 948 874 878 854,000
2018/02/06 883 899 823 870 2,245,600
2018/02/05 998 1,015 954 973 2,176,200
2018/02/02 1,116 1,168 1,045 1,065 3,284,900
2018/02/01 999 1,140 987 1,140 1,592,200
2018/01/31 993 1,012 988 990 296,700
2018/01/30 1,022 1,024 988 1,004 515,800
2018/01/29 1,039 1,049 1,021 1,022 261,200
2018/01/26 1,055 1,063 1,027 1,035 367,400
2018/01/25 1,026 1,073 1,017 1,054 834,700
2018/01/24 1,022 1,047 1,018 1,030 330,100
2018/01/23 1,040 1,044 1,023 1,027 330,300
2018/01/22 1,020 1,062 1,005 1,044 796,200
2018/01/19 1,050 1,097 1,017 1,026 693,200
2018/01/18 1,030 1,044 1,011 1,020 288,200
2018/01/17 1,026 1,037 1,012 1,020 288,900
2018/01/16 1,059 1,063 1,022 1,044 350,100
2018/01/15 1,068 1,071 1,048 1,056 207,100
2018/01/12 1,074 1,099 1,053 1,060 332,000
2018/01/11 1,042 1,116 1,039 1,075 718,300
2018/01/10 1,017 1,068 1,002 1,053 482,600
2018/01/09 1,021 1,030 1,004 1,017 431,900
2018/01/05 1,013 1,019 993 1,004 472,100
2018/01/04 1,009 1,038 1,004 1,021 292,700

このページの先頭へ