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
2021/12/30 330 341 329 341 107,100
2021/12/29 327 334 324 334 83,100
2021/12/28 329 331 322 325 143,700
2021/12/27 334 334 323 323 134,500
2021/12/24 329 336 325 336 161,400
2021/12/23 335 335 327 329 76,900
2021/12/22 323 333 323 331 103,100
2021/12/21 321 325 315 322 155,000
2021/12/20 322 324 316 316 128,400
2021/12/17 324 325 318 321 82,600
2021/12/16 331 335 323 327 105,100
2021/12/15 316 328 316 325 141,200
2021/12/14 330 330 316 317 255,500
2021/12/13 336 337 321 327 122,800
2021/12/10 341 341 332 332 148,700
2021/12/09 343 352 339 341 109,000
2021/12/08 335 346 332 343 133,500
2021/12/07 333 333 327 333 111,500
2021/12/06 326 328 320 320 83,600
2021/12/03 320 332 318 330 161,600
2021/12/02 326 333 315 317 253,600
2021/12/01 330 337 322 328 208,800
2021/11/30 346 351 332 333 208,000
2021/11/29 340 362 336 342 411,900
2021/11/26 345 347 328 335 642,800
2021/11/25 375 378 357 357 219,200
2021/11/24 383 385 368 373 166,000
2021/11/22 388 388 380 384 77,900
2021/11/19 395 397 387 389 76,100
2021/11/18 397 398 388 392 82,000
2021/11/17 406 406 397 397 63,700
2021/11/16 405 409 402 403 91,300
2021/11/15 398 404 394 403 80,700
2021/11/12 396 399 387 390 145,600
2021/11/11 403 403 397 400 92,100
2021/11/10 401 406 401 404 37,600
2021/11/09 401 407 395 400 102,200
2021/11/08 406 410 399 404 70,800
2021/11/05 410 413 402 409 73,000
2021/11/04 416 416 410 415 61,200
2021/11/02 415 421 412 413 104,800
2021/11/01 411 418 410 418 121,700
2021/10/29 409 412 406 407 64,600
2021/10/28 407 412 401 409 82,000
2021/10/27 408 410 405 407 31,100
2021/10/26 407 412 406 410 74,100
2021/10/25 411 414 405 405 57,900
2021/10/22 402 412 400 411 85,800
2021/10/21 411 415 403 403 142,800
2021/10/20 411 416 406 409 109,800
2021/10/19 405 411 405 411 62,000
2021/10/18 411 412 404 409 80,100
2021/10/15 402 409 400 405 153,500
2021/10/14 395 400 391 394 86,900
2021/10/13 407 407 396 397 108,400
2021/10/12 403 407 401 407 75,900
2021/10/11 400 407 395 407 66,000
2021/10/08 398 405 396 402 87,700
2021/10/07 392 396 388 393 91,900
2021/10/06 394 399 382 384 161,300
2021/10/05 395 395 379 389 249,300
2021/10/04 409 409 395 397 236,400
2021/10/01 407 411 403 409 167,700
2021/09/30 408 414 407 410 113,400
2021/09/29 410 412 403 410 157,300
2021/09/28 419 419 410 414 134,100
2021/09/27 427 428 418 420 96,700
2021/09/24 419 427 416 423 190,000
2021/09/22 420 425 409 412 211,300
2021/09/21 420 428 420 420 192,200
2021/09/17 439 445 435 436 99,600
2021/09/16 447 447 430 436 181,600
2021/09/15 446 452 439 447 161,400
2021/09/14 466 469 447 451 246,000
2021/09/13 465 468 460 467 134,400
2021/09/10 460 470 457 469 186,200
2021/09/09 474 474 458 460 256,900
2021/09/08 455 477 454 476 599,700
2021/09/07 460 470 451 455 312,300
2021/09/06 455 467 449 454 359,400
2021/09/03 458 472 449 452 687,700
2021/09/02 480 481 454 458 650,400
2021/09/01 488 492 472 484 618,700
2021/08/31 515 529 484 486 1,158,800
2021/08/30 525 528 489 509 1,728,100
2021/08/27 600 615 526 537 7,111,300
2021/08/26 520 520 520 520 92,300
2021/08/25 444 445 436 440 27,400
2021/08/24 435 444 435 438 47,600
2021/08/23 419 435 419 431 60,400
2021/08/20 423 432 414 417 78,300
2021/08/19 436 445 422 423 90,500
2021/08/18 442 442 425 436 64,800
2021/08/17 447 459 435 436 132,900
2021/08/16 455 455 439 439 121,000
2021/08/13 428 467 416 461 533,400
2021/08/12 440 443 432 435 86,000
2021/08/11 444 448 437 441 63,500
2021/08/10 430 447 430 443 133,100
2021/08/06 423 433 413 428 76,500
2021/08/05 429 429 420 423 40,600
2021/08/04 441 442 425 425 101,800
2021/08/03 435 446 431 435 160,400
2021/08/02 427 438 422 437 111,800
2021/07/30 420 431 417 419 106,600
2021/07/29 406 432 406 430 216,400
2021/07/28 412 415 405 406 49,500
2021/07/27 415 419 413 414 32,600
2021/07/26 410 414 409 413 40,700
2021/07/21 407 408 402 403 25,500
2021/07/20 400 406 400 401 31,900
2021/07/19 408 408 400 405 79,000
2021/07/16 410 415 410 412 26,900
2021/07/15 415 417 411 411 52,300
2021/07/14 416 423 414 419 56,200
2021/07/13 412 417 411 417 34,100
2021/07/12 413 414 410 414 36,700
2021/07/09 406 411 401 407 126,000
2021/07/08 421 421 408 408 83,100
2021/07/07 431 436 414 416 129,300
2021/07/06 435 438 431 434 48,600
2021/07/05 427 436 425 435 104,400
2021/07/02 421 433 421 424 56,100
2021/07/01 430 431 420 421 68,000
2021/06/30 432 434 426 428 46,800
2021/06/29 431 432 426 431 44,800
2021/06/28 425 432 424 431 51,300
2021/06/25 422 426 420 423 56,600
2021/06/24 430 430 419 419 86,200
2021/06/23 421 432 420 431 128,000
2021/06/22 422 424 417 419 130,900
2021/06/21 424 429 409 412 294,700
2021/06/18 461 480 432 433 1,884,500
2021/06/17 426 430 422 429 74,600
2021/06/16 431 432 427 430 37,400
2021/06/15 433 434 429 432 20,100
2021/06/14 440 441 429 432 91,200
2021/06/11 440 446 436 440 59,700
2021/06/10 433 440 431 436 62,900
2021/06/09 433 438 433 437 23,300
2021/06/08 440 440 434 434 34,300
2021/06/07 427 437 426 434 70,700
2021/06/04 436 438 421 422 151,600
2021/06/03 438 441 433 433 72,800
2021/06/02 438 443 437 441 50,000
2021/06/01 447 453 438 440 72,200
2021/05/31 443 457 442 448 82,900
2021/05/28 458 458 444 446 116,400
2021/05/27 460 462 450 450 97,900
2021/05/26 461 463 457 457 33,400
2021/05/25 468 468 462 463 29,400
2021/05/24 474 474 460 460 96,100
2021/05/21 461 481 461 476 133,500
2021/05/20 463 468 458 459 113,500
2021/05/19 454 473 452 463 134,000
2021/05/18 453 466 451 462 89,600
2021/05/17 469 469 442 445 159,100
2021/05/14 440 457 439 453 92,700
2021/05/13 444 446 430 431 140,900
2021/05/12 467 475 445 451 206,900
2021/05/11 490 490 470 471 141,100
2021/05/10 480 489 479 489 76,600
2021/05/07 478 483 477 477 40,700
2021/05/06 470 477 468 474 68,500
2021/04/30 474 475 466 469 144,700
2021/04/28 475 482 468 472 381,300
2021/04/27 485 486 476 476 82,300
2021/04/26 481 486 478 481 71,900
2021/04/23 484 496 477 477 163,900
2021/04/22 484 489 480 485 94,900
2021/04/21 487 492 475 479 261,600
2021/04/20 500 500 491 494 136,700
2021/04/19 503 507 489 500 415,500
2021/04/16 505 516 502 506 121,900
2021/04/15 507 513 501 509 243,700
2021/04/14 506 519 502 513 243,300
2021/04/13 513 518 511 511 65,600
2021/04/12 525 525 506 515 197,000
2021/04/09 516 542 515 525 497,300
2021/04/08 515 519 501 514 207,300
2021/04/07 496 513 493 512 212,900
2021/04/06 512 520 492 495 251,200
2021/04/05 507 519 498 509 304,300
2021/04/02 505 506 494 502 136,500
2021/04/01 498 506 491 502 210,600
2021/03/31 496 504 487 499 151,600
2021/03/30 487 500 485 496 177,200
2021/03/29 500 503 481 486 200,800
2021/03/26 485 504 485 499 185,600
2021/03/25 490 490 475 486 127,500
2021/03/24 484 497 480 482 277,800
2021/03/23 504 507 486 488 189,100
2021/03/22 484 503 484 500 172,500
2021/03/19 495 495 480 490 189,900
2021/03/18 496 515 491 499 384,500
2021/03/17 482 494 475 488 154,800
2021/03/16 494 494 480 484 126,200
2021/03/15 481 497 475 494 187,300
2021/03/12 496 510 487 489 213,200
2021/03/11 510 516 493 495 291,500
2021/03/10 498 512 483 507 333,400
2021/03/09 488 495 469 493 424,500
2021/03/08 462 505 460 491 839,400
2021/03/05 445 457 437 456 186,200
2021/03/04 443 452 435 451 190,700
2021/03/03 449 457 443 447 157,500
2021/03/02 437 453 436 445 173,600
2021/03/01 427 436 423 433 122,900
2021/02/26 425 437 421 425 244,400
2021/02/25 441 446 431 433 244,300
2021/02/24 445 452 436 438 248,600
2021/02/22 434 453 434 443 121,500
2021/02/19 446 448 427 430 228,800
2021/02/18 450 454 443 451 156,900
2021/02/17 447 460 442 450 165,100
2021/02/16 448 456 442 445 172,000
2021/02/15 431 446 420 446 209,700
2021/02/12 435 439 431 435 65,900
2021/02/10 433 442 426 438 114,600
2021/02/09 433 436 426 429 94,000
2021/02/08 441 446 433 433 154,500
2021/02/05 425 442 425 441 197,800
2021/02/04 428 434 424 424 101,600
2021/02/03 418 431 418 426 120,800
2021/02/02 403 419 403 418 126,500
2021/02/01 405 408 399 404 91,100
2021/01/29 410 418 405 406 105,200
2021/01/28 406 414 404 407 147,900
2021/01/27 420 422 411 412 89,800
2021/01/26 432 433 420 422 117,200
2021/01/25 434 435 427 432 102,400
2021/01/22 427 438 425 436 140,600
2021/01/21 424 428 418 426 92,600
2021/01/20 424 427 415 417 143,300
2021/01/19 413 424 413 422 143,100
2021/01/18 416 416 406 411 128,300
2021/01/15 413 413 408 410 85,000
2021/01/14 407 413 406 412 123,900
2021/01/13 404 407 401 407 86,400
2021/01/12 400 405 398 403 95,100
2021/01/08 395 400 392 400 125,200
2021/01/07 400 405 390 391 149,000
2021/01/06 393 399 390 397 138,000
2021/01/05 384 392 382 391 110,700
2021/01/04 391 392 381 391 161,400

このページの先頭へ