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
2020/12/30 390 395 385 389 179,400
2020/12/29 385 393 384 390 171,900
2020/12/28 380 389 380 380 281,100
2020/12/25 385 390 380 384 142,800
2020/12/24 379 386 375 380 268,500
2020/12/23 386 396 366 379 408,800
2020/12/22 410 415 387 390 421,800
2020/12/21 424 425 412 413 196,600
2020/12/18 430 435 420 420 216,300
2020/12/17 433 439 427 433 107,700
2020/12/16 439 439 427 431 154,000
2020/12/15 432 440 430 438 124,600
2020/12/14 424 442 424 435 201,100
2020/12/11 423 430 422 426 81,600
2020/12/10 427 429 422 424 129,100
2020/12/09 432 433 428 432 86,600
2020/12/08 428 438 427 430 96,400
2020/12/07 445 447 428 431 187,800
2020/12/04 445 452 440 448 103,600
2020/12/03 444 451 442 445 118,500
2020/12/02 442 454 442 449 138,700
2020/12/01 440 447 432 442 179,700
2020/11/30 458 461 438 442 261,800
2020/11/27 442 451 440 450 191,200
2020/11/26 437 445 437 440 110,800
2020/11/25 445 451 435 437 181,100
2020/11/24 437 445 434 438 158,600
2020/11/20 424 435 424 431 170,900
2020/11/19 422 432 419 426 204,200
2020/11/18 430 438 423 425 183,000
2020/11/17 443 451 426 433 251,500
2020/11/16 423 454 416 445 444,100
2020/11/13 426 441 414 418 472,600
2020/11/12 442 448 430 441 282,600
2020/11/11 429 440 428 440 130,300
2020/11/10 444 444 425 430 270,600
2020/11/09 436 442 433 440 133,200
2020/11/06 435 439 430 437 105,400
2020/11/05 425 438 425 435 173,200
2020/11/04 421 429 416 429 141,400
2020/11/02 415 426 412 420 241,200
2020/10/30 432 433 412 417 385,200
2020/10/29 425 434 419 432 330,400
2020/10/28 449 450 431 436 164,300
2020/10/27 431 450 428 449 304,000
2020/10/26 450 454 440 441 182,700
2020/10/23 450 453 436 450 252,800
2020/10/22 465 466 443 451 286,600
2020/10/21 468 472 463 465 139,000
2020/10/20 470 475 462 463 141,700
2020/10/19 456 478 452 476 326,400
2020/10/16 486 486 453 457 922,500
2020/10/15 513 513 493 494 428,800
2020/10/14 519 520 512 513 138,100
2020/10/13 519 524 516 518 183,600
2020/10/12 511 525 511 525 297,800
2020/10/09 514 517 507 517 201,000
2020/10/08 516 521 509 509 363,100
2020/10/07 505 518 502 516 455,600
2020/10/06 512 517 503 508 242,400
2020/10/05 513 515 502 506 363,400
2020/10/02 517 531 506 512 522,800
2020/09/30 516 524 505 507 398,900
2020/09/29 512 521 511 518 235,100
2020/09/28 517 519 502 516 336,500
2020/09/25 501 522 501 510 378,000
2020/09/24 528 528 499 502 735,300
2020/09/23 552 554 533 533 631,100
2020/09/18 553 566 547 562 471,100
2020/09/17 559 564 543 550 454,500
2020/09/16 556 580 546 564 840,400
2020/09/15 556 557 538 551 269,100
2020/09/14 532 552 532 551 445,600
2020/09/11 530 533 519 532 313,900
2020/09/10 520 538 520 528 418,200
2020/09/09 519 527 510 517 450,700
2020/09/08 514 533 498 529 819,600
2020/09/07 541 552 509 515 1,022,500
2020/09/04 551 562 546 548 684,300
2020/09/03 563 580 559 571 593,700
2020/09/02 576 581 554 558 1,045,600
2020/09/01 600 611 570 586 1,112,600
2020/08/31 605 627 594 603 936,100
2020/08/28 629 646 523 596 2,900,600
2020/08/27 623 642 608 619 1,604,800
2020/08/26 565 643 565 630 4,677,300
2020/08/25 552 569 545 561 985,400
2020/08/24 561 565 539 550 899,600
2020/08/21 550 580 535 553 2,390,600
2020/08/20 510 583 507 544 4,659,200
2020/08/19 478 507 477 503 1,406,800
2020/08/18 485 485 467 478 972,800
2020/08/17 460 491 452 487 1,120,200
2020/08/14 468 470 446 461 1,020,100
2020/08/13 489 491 457 471 1,150,700
2020/08/12 476 494 470 487 950,600
2020/08/11 473 483 463 475 627,600
2020/08/07 451 470 451 468 513,700
2020/08/06 455 465 449 454 445,800
2020/08/05 459 462 448 452 467,800
2020/08/04 454 474 453 459 935,900
2020/08/03 440 462 437 452 966,100
2020/07/31 477 481 434 434 2,018,300
2020/07/30 459 488 449 485 2,315,900
2020/07/29 429 460 426 451 845,100
2020/07/28 430 462 426 431 1,011,000
2020/07/27 435 435 428 431 219,700
2020/07/22 435 445 431 441 322,200
2020/07/21 433 443 431 440 202,200
2020/07/20 431 434 419 429 232,700
2020/07/17 446 452 429 431 459,000
2020/07/16 461 463 446 447 372,800
2020/07/15 445 470 440 461 671,400
2020/07/14 448 449 433 438 226,900
2020/07/13 444 454 434 451 253,900
2020/07/10 445 452 436 436 344,000
2020/07/09 461 469 446 447 401,000
2020/07/08 444 469 443 460 354,000
2020/07/07 442 454 435 450 285,300
2020/07/06 435 445 426 441 311,100
2020/07/03 411 437 411 435 320,200
2020/07/02 429 432 409 412 424,800
2020/07/01 432 444 428 429 304,400
2020/06/30 430 433 417 426 340,700
2020/06/29 441 445 423 424 572,000
2020/06/26 456 459 442 449 358,600
2020/06/25 459 466 453 453 326,000
2020/06/24 477 479 463 467 394,300
2020/06/23 470 484 462 479 898,100
2020/06/22 468 475 459 469 490,900
2020/06/19 463 485 457 470 1,201,500
2020/06/18 449 450 437 447 316,300
2020/06/17 455 465 450 451 356,200
2020/06/16 438 455 432 453 632,800
2020/06/15 451 458 416 418 1,067,000
2020/06/12 439 456 431 448 1,247,800
2020/06/11 506 509 470 471 1,093,300
2020/06/10 496 524 495 511 905,100
2020/06/09 507 514 491 505 998,100
2020/06/08 519 519 504 504 1,015,700
2020/06/05 483 509 473 506 1,195,200
2020/06/04 501 511 476 483 1,308,000
2020/06/03 514 519 491 500 1,296,300
2020/06/02 516 524 501 511 1,231,100
2020/06/01 500 540 499 510 2,909,100
2020/05/29 450 497 450 483 1,977,900
2020/05/28 450 471 448 457 1,300,100
2020/05/27 438 460 424 446 1,401,900
2020/05/26 442 452 438 444 655,100
2020/05/25 432 443 429 442 534,400
2020/05/22 438 444 428 428 433,400
2020/05/21 425 445 424 436 708,300
2020/05/20 421 433 420 427 577,400
2020/05/19 422 425 411 418 611,100
2020/05/18 417 424 404 416 923,600
2020/05/15 438 439 416 425 805,600
2020/05/14 432 438 414 422 892,100
2020/05/13 460 485 432 441 2,204,700
2020/05/12 440 480 431 454 2,288,800
2020/05/11 418 440 411 430 1,263,900
2020/05/08 423 428 408 410 775,300
2020/05/07 405 417 405 415 393,400
2020/05/01 414 420 403 409 532,800
2020/04/30 423 432 418 420 782,700
2020/04/28 421 428 411 417 579,700
2020/04/27 406 426 399 413 750,500
2020/04/24 414 416 403 409 477,600
2020/04/23 412 420 404 414 632,900
2020/04/22 407 422 395 416 670,200
2020/04/21 445 445 413 417 1,219,900
2020/04/20 430 454 427 450 1,214,800
2020/04/17 433 436 422 426 778,200
2020/04/16 445 465 429 429 2,900,700
2020/04/15 416 430 414 421 967,500
2020/04/14 388 417 387 414 1,093,300
2020/04/13 420 422 401 403 1,164,400
2020/04/10 448 460 422 427 2,173,900
2020/04/09 422 454 416 424 2,298,000
2020/04/08 385 433 379 426 3,336,100
2020/04/07 393 399 369 384 1,903,100
2020/04/06 382 398 363 385 2,634,700
2020/04/03 420 437 370 371 3,538,600
2020/04/02 414 465 401 412 5,945,500
2020/04/01 511 515 414 414 4,739,500
2020/03/31 575 584 499 514 5,333,900
2020/03/30 595 595 595 595 175,000
2020/03/27 760 769 686 695 5,628,300
2020/03/26 982 1,042 801 835 6,422,200
2020/03/25 1,001 1,075 977 1,012 4,434,700
2020/03/24 1,009 1,011 960 980 2,620,900
2020/03/23 946 1,019 931 979 5,151,000
2020/03/19 939 963 875 940 2,530,700
2020/03/18 900 954 886 894 3,824,700
2020/03/17 831 894 812 871 4,991,200
2020/03/16 859 924 790 801 4,948,300
2020/03/13 727 842 723 834 4,378,800
2020/03/12 792 845 737 789 3,333,200
2020/03/11 840 920 795 806 4,347,800
2020/03/10 734 854 677 854 6,423,900
2020/03/09 783 798 696 704 2,797,600
2020/03/06 916 942 821 839 3,851,000
2020/03/05 999 1,030 908 938 9,538,200
2020/03/04 761 889 760 880 2,467,400
2020/03/03 818 827 745 791 2,655,200
2020/03/02 693 743 675 743 1,668,300
2020/02/28 720 745 639 643 3,200,900
2020/02/27 885 890 755 789 2,072,700
2020/02/26 890 903 849 874 1,132,300
2020/02/25 870 926 851 891 1,075,600
2020/02/21 911 939 911 926 808,500
2020/02/20 904 942 899 916 1,374,500
2020/02/19 880 907 865 899 809,600
2020/02/18 889 899 867 870 984,900
2020/02/17 910 932 883 894 1,209,900
2020/02/14 920 991 914 935 2,576,800
2020/02/13 896 901 868 890 816,400
2020/02/12 872 918 870 899 926,700
2020/02/10 893 893 870 870 656,000
2020/02/07 912 930 884 899 806,500
2020/02/06 910 938 901 921 1,102,500
2020/02/05 923 928 895 899 587,600
2020/02/04 879 920 879 901 607,200
2020/02/03 856 890 847 884 939,900
2020/01/31 850 889 836 886 1,100,800
2020/01/30 907 917 823 838 2,123,700
2020/01/29 931 945 906 909 873,800
2020/01/28 890 929 886 926 886,500
2020/01/27 880 933 871 891 1,217,800
2020/01/24 998 998 911 918 3,343,200
2020/01/23 889 929 866 895 1,338,500
2020/01/22 934 942 893 896 1,319,400
2020/01/21 971 972 911 923 1,790,500
2020/01/20 1,000 1,007 968 977 1,108,900
2020/01/17 1,034 1,035 992 994 1,751,500
2020/01/16 1,025 1,046 991 1,017 2,942,100
2020/01/15 931 1,003 921 988 3,261,600
2020/01/14 907 942 904 923 1,194,800
2020/01/10 895 906 888 901 660,300
2020/01/09 908 913 891 893 813,000
2020/01/08 882 904 855 885 1,290,200
2020/01/07 907 914 888 893 1,023,100
2020/01/06 847 917 846 884 2,054,300

このページの先頭へ