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 |
|---|---|---|---|---|---|
| 2022/12/30 | 199 | 203 | 198 | 201 | 181,100 |
| 2022/12/29 | 190 | 200 | 190 | 197 | 122,600 |
| 2022/12/28 | 195 | 196 | 188 | 192 | 206,000 |
| 2022/12/27 | 191 | 197 | 191 | 196 | 152,500 |
| 2022/12/26 | 191 | 191 | 187 | 191 | 142,100 |
| 2022/12/23 | 191 | 193 | 188 | 191 | 150,800 |
| 2022/12/22 | 198 | 201 | 191 | 193 | 176,700 |
| 2022/12/21 | 204 | 206 | 191 | 194 | 321,500 |
| 2022/12/20 | 218 | 220 | 198 | 204 | 443,300 |
| 2022/12/19 | 214 | 215 | 209 | 211 | 233,000 |
| 2022/12/16 | 223 | 223 | 217 | 218 | 326,300 |
| 2022/12/15 | 232 | 234 | 226 | 228 | 224,200 |
| 2022/12/14 | 235 | 236 | 232 | 234 | 159,900 |
| 2022/12/13 | 236 | 241 | 231 | 234 | 194,900 |
| 2022/12/12 | 243 | 243 | 234 | 236 | 219,800 |
| 2022/12/09 | 245 | 250 | 243 | 243 | 101,800 |
| 2022/12/08 | 256 | 258 | 243 | 245 | 279,600 |
| 2022/12/07 | 256 | 259 | 253 | 255 | 119,100 |
| 2022/12/06 | 265 | 265 | 257 | 257 | 185,500 |
| 2022/12/05 | 272 | 272 | 266 | 266 | 83,500 |
| 2022/12/02 | 280 | 280 | 268 | 270 | 155,600 |
| 2022/12/01 | 287 | 287 | 273 | 275 | 177,800 |
| 2022/11/30 | 286 | 295 | 286 | 290 | 128,700 |
| 2022/11/29 | 289 | 291 | 283 | 286 | 83,000 |
| 2022/11/28 | 307 | 308 | 287 | 287 | 165,700 |
| 2022/11/25 | 303 | 314 | 302 | 307 | 198,600 |
| 2022/11/24 | 292 | 303 | 290 | 302 | 176,300 |
| 2022/11/22 | 298 | 305 | 287 | 287 | 252,300 |
| 2022/11/21 | 294 | 294 | 286 | 290 | 57,600 |
| 2022/11/18 | 287 | 293 | 283 | 291 | 101,800 |
| 2022/11/17 | 276 | 289 | 276 | 287 | 131,400 |
| 2022/11/16 | 273 | 281 | 270 | 277 | 215,600 |
| 2022/11/15 | 271 | 274 | 268 | 269 | 95,900 |
| 2022/11/14 | 269 | 276 | 265 | 270 | 143,500 |
| 2022/11/11 | 273 | 280 | 259 | 268 | 370,700 |
| 2022/11/10 | 279 | 285 | 274 | 281 | 113,700 |
| 2022/11/09 | 284 | 290 | 280 | 281 | 131,800 |
| 2022/11/08 | 280 | 294 | 280 | 289 | 145,000 |
| 2022/11/07 | 290 | 290 | 278 | 281 | 200,800 |
| 2022/11/04 | 268 | 289 | 261 | 286 | 779,900 |
| 2022/11/02 | 273 | 273 | 265 | 265 | 51,100 |
| 2022/11/01 | 273 | 276 | 269 | 271 | 73,300 |
| 2022/10/31 | 273 | 275 | 271 | 272 | 51,100 |
| 2022/10/28 | 275 | 277 | 272 | 272 | 119,800 |
| 2022/10/27 | 278 | 279 | 275 | 276 | 73,200 |
| 2022/10/26 | 283 | 285 | 281 | 281 | 49,700 |
| 2022/10/25 | 280 | 285 | 280 | 281 | 37,200 |
| 2022/10/24 | 283 | 283 | 275 | 279 | 58,400 |
| 2022/10/21 | 279 | 282 | 278 | 279 | 49,400 |
| 2022/10/20 | 283 | 283 | 278 | 281 | 43,200 |
| 2022/10/19 | 283 | 287 | 281 | 285 | 46,800 |
| 2022/10/18 | 281 | 287 | 281 | 282 | 56,800 |
| 2022/10/17 | 280 | 281 | 277 | 278 | 43,000 |
| 2022/10/14 | 276 | 285 | 276 | 283 | 106,700 |
| 2022/10/13 | 280 | 282 | 272 | 273 | 136,200 |
| 2022/10/12 | 284 | 285 | 278 | 283 | 62,200 |
| 2022/10/11 | 286 | 287 | 281 | 284 | 100,600 |
| 2022/10/07 | 294 | 297 | 291 | 292 | 48,600 |
| 2022/10/06 | 294 | 301 | 294 | 294 | 47,000 |
| 2022/10/05 | 302 | 303 | 294 | 294 | 89,700 |
| 2022/10/04 | 295 | 299 | 292 | 299 | 80,200 |
| 2022/10/03 | 298 | 298 | 287 | 291 | 183,800 |
| 2022/09/30 | 305 | 312 | 298 | 298 | 81,600 |
| 2022/09/29 | 298 | 309 | 298 | 309 | 101,000 |
| 2022/09/28 | 299 | 302 | 290 | 298 | 148,700 |
| 2022/09/27 | 297 | 306 | 297 | 302 | 61,500 |
| 2022/09/26 | 293 | 300 | 292 | 294 | 72,800 |
| 2022/09/22 | 293 | 301 | 292 | 297 | 88,300 |
| 2022/09/21 | 299 | 303 | 293 | 298 | 172,900 |
| 2022/09/20 | 304 | 307 | 298 | 300 | 85,500 |
| 2022/09/16 | 308 | 309 | 302 | 305 | 88,900 |
| 2022/09/15 | 315 | 317 | 309 | 309 | 91,600 |
| 2022/09/14 | 313 | 323 | 305 | 316 | 175,200 |
| 2022/09/13 | 314 | 330 | 313 | 327 | 215,200 |
| 2022/09/12 | 305 | 317 | 304 | 313 | 122,000 |
| 2022/09/09 | 299 | 309 | 298 | 305 | 212,500 |
| 2022/09/08 | 298 | 301 | 295 | 297 | 75,700 |
| 2022/09/07 | 304 | 304 | 294 | 297 | 162,600 |
| 2022/09/06 | 307 | 311 | 302 | 303 | 97,100 |
| 2022/09/05 | 301 | 308 | 301 | 306 | 61,700 |
| 2022/09/02 | 308 | 308 | 301 | 304 | 94,600 |
| 2022/09/01 | 314 | 314 | 306 | 306 | 149,400 |
| 2022/08/31 | 317 | 317 | 313 | 315 | 57,400 |
| 2022/08/30 | 318 | 320 | 316 | 319 | 35,100 |
| 2022/08/29 | 310 | 320 | 309 | 315 | 105,500 |
| 2022/08/26 | 324 | 327 | 319 | 322 | 62,000 |
| 2022/08/25 | 327 | 329 | 322 | 324 | 85,400 |
| 2022/08/24 | 325 | 330 | 320 | 327 | 202,800 |
| 2022/08/23 | 320 | 324 | 317 | 324 | 112,000 |
| 2022/08/22 | 332 | 332 | 322 | 324 | 165,300 |
| 2022/08/19 | 337 | 339 | 333 | 339 | 120,900 |
| 2022/08/18 | 338 | 344 | 335 | 340 | 90,400 |
| 2022/08/17 | 336 | 343 | 333 | 343 | 69,100 |
| 2022/08/16 | 328 | 337 | 325 | 336 | 83,500 |
| 2022/08/15 | 330 | 335 | 316 | 328 | 250,900 |
| 2022/08/12 | 331 | 340 | 329 | 337 | 200,400 |
| 2022/08/10 | 347 | 347 | 334 | 335 | 161,900 |
| 2022/08/09 | 353 | 354 | 348 | 348 | 59,500 |
| 2022/08/08 | 360 | 362 | 352 | 354 | 105,700 |
| 2022/08/05 | 361 | 364 | 350 | 360 | 229,500 |
| 2022/08/04 | 346 | 361 | 341 | 357 | 298,300 |
| 2022/08/03 | 347 | 347 | 341 | 345 | 58,800 |
| 2022/08/02 | 347 | 347 | 341 | 343 | 47,300 |
| 2022/08/01 | 343 | 348 | 339 | 348 | 74,800 |
| 2022/07/29 | 345 | 352 | 343 | 343 | 78,100 |
| 2022/07/28 | 347 | 347 | 340 | 345 | 98,000 |
| 2022/07/27 | 350 | 350 | 341 | 341 | 92,200 |
| 2022/07/26 | 343 | 350 | 342 | 348 | 46,900 |
| 2022/07/25 | 349 | 349 | 340 | 343 | 153,900 |
| 2022/07/22 | 365 | 366 | 350 | 350 | 296,300 |
| 2022/07/21 | 357 | 382 | 357 | 371 | 395,100 |
| 2022/07/20 | 358 | 359 | 350 | 359 | 120,900 |
| 2022/07/19 | 352 | 357 | 347 | 355 | 84,400 |
| 2022/07/15 | 351 | 355 | 343 | 353 | 101,600 |
| 2022/07/14 | 348 | 357 | 346 | 353 | 86,000 |
| 2022/07/13 | 348 | 355 | 342 | 352 | 157,800 |
| 2022/07/12 | 359 | 359 | 348 | 352 | 107,700 |
| 2022/07/11 | 356 | 359 | 352 | 359 | 83,400 |
| 2022/07/08 | 357 | 361 | 348 | 357 | 141,600 |
| 2022/07/07 | 360 | 364 | 350 | 355 | 142,700 |
| 2022/07/06 | 354 | 359 | 347 | 358 | 91,300 |
| 2022/07/05 | 354 | 361 | 348 | 354 | 148,000 |
| 2022/07/04 | 375 | 376 | 345 | 354 | 491,900 |
| 2022/07/01 | 381 | 386 | 356 | 380 | 714,900 |
| 2022/06/30 | 374 | 387 | 365 | 373 | 273,400 |
| 2022/06/29 | 365 | 371 | 359 | 371 | 115,300 |
| 2022/06/28 | 357 | 372 | 357 | 370 | 129,500 |
| 2022/06/27 | 362 | 362 | 340 | 357 | 381,800 |
| 2022/06/24 | 377 | 377 | 360 | 363 | 120,500 |
| 2022/06/23 | 359 | 374 | 359 | 370 | 92,900 |
| 2022/06/22 | 375 | 376 | 356 | 359 | 147,400 |
| 2022/06/21 | 352 | 374 | 352 | 372 | 126,100 |
| 2022/06/20 | 365 | 365 | 342 | 347 | 136,300 |
| 2022/06/17 | 351 | 360 | 348 | 357 | 85,200 |
| 2022/06/16 | 372 | 373 | 358 | 361 | 104,200 |
| 2022/06/15 | 382 | 391 | 361 | 364 | 262,400 |
| 2022/06/14 | 379 | 388 | 376 | 382 | 165,400 |
| 2022/06/13 | 401 | 407 | 387 | 390 | 299,700 |
| 2022/06/10 | 397 | 426 | 386 | 414 | 705,000 |
| 2022/06/09 | 359 | 396 | 359 | 390 | 477,800 |
| 2022/06/08 | 355 | 367 | 352 | 359 | 227,400 |
| 2022/06/07 | 344 | 359 | 343 | 348 | 140,100 |
| 2022/06/06 | 332 | 352 | 327 | 346 | 105,200 |
| 2022/06/03 | 340 | 342 | 331 | 335 | 97,600 |
| 2022/06/02 | 335 | 340 | 333 | 333 | 123,600 |
| 2022/06/01 | 340 | 362 | 336 | 342 | 692,000 |
| 2022/05/31 | 332 | 336 | 326 | 327 | 96,800 |
| 2022/05/30 | 332 | 338 | 330 | 332 | 60,600 |
| 2022/05/27 | 336 | 340 | 325 | 325 | 109,500 |
| 2022/05/26 | 329 | 348 | 328 | 335 | 163,400 |
| 2022/05/25 | 340 | 340 | 325 | 326 | 74,300 |
| 2022/05/24 | 342 | 344 | 334 | 337 | 79,200 |
| 2022/05/23 | 347 | 347 | 336 | 344 | 93,400 |
| 2022/05/20 | 340 | 344 | 332 | 337 | 160,500 |
| 2022/05/19 | 330 | 346 | 330 | 343 | 92,700 |
| 2022/05/18 | 325 | 340 | 323 | 340 | 128,100 |
| 2022/05/17 | 319 | 329 | 319 | 326 | 98,300 |
| 2022/05/16 | 328 | 329 | 314 | 324 | 141,500 |
| 2022/05/13 | 296 | 343 | 296 | 323 | 842,900 |
| 2022/05/12 | 320 | 330 | 288 | 292 | 807,500 |
| 2022/05/11 | 309 | 318 | 306 | 308 | 107,200 |
| 2022/05/10 | 305 | 313 | 298 | 310 | 108,600 |
| 2022/05/09 | 318 | 318 | 304 | 306 | 94,200 |
| 2022/05/06 | 311 | 321 | 305 | 319 | 124,100 |
| 2022/05/02 | 306 | 316 | 302 | 314 | 65,200 |
| 2022/04/28 | 320 | 320 | 305 | 306 | 148,700 |
| 2022/04/27 | 310 | 321 | 309 | 321 | 138,400 |
| 2022/04/26 | 316 | 324 | 310 | 324 | 79,500 |
| 2022/04/25 | 300 | 314 | 300 | 308 | 92,800 |
| 2022/04/22 | 313 | 314 | 306 | 306 | 106,900 |
| 2022/04/21 | 320 | 325 | 309 | 321 | 202,500 |
| 2022/04/20 | 320 | 320 | 308 | 312 | 211,300 |
| 2022/04/19 | 335 | 341 | 318 | 320 | 205,100 |
| 2022/04/18 | 336 | 340 | 322 | 328 | 197,500 |
| 2022/04/15 | 352 | 353 | 336 | 340 | 239,500 |
| 2022/04/14 | 354 | 366 | 353 | 355 | 148,800 |
| 2022/04/13 | 361 | 395 | 356 | 361 | 584,600 |
| 2022/04/12 | 351 | 374 | 349 | 360 | 132,900 |
| 2022/04/11 | 361 | 382 | 349 | 354 | 325,400 |
| 2022/04/08 | 343 | 370 | 339 | 369 | 150,900 |
| 2022/04/07 | 350 | 354 | 338 | 340 | 88,200 |
| 2022/04/06 | 356 | 357 | 349 | 353 | 61,400 |
| 2022/04/05 | 362 | 363 | 355 | 358 | 69,900 |
| 2022/04/04 | 356 | 362 | 353 | 355 | 58,000 |
| 2022/04/01 | 360 | 362 | 353 | 354 | 99,700 |
| 2022/03/31 | 350 | 367 | 345 | 362 | 128,200 |
| 2022/03/30 | 345 | 359 | 345 | 357 | 81,300 |
| 2022/03/29 | 346 | 353 | 339 | 345 | 130,900 |
| 2022/03/28 | 365 | 365 | 346 | 346 | 207,200 |
| 2022/03/25 | 357 | 368 | 351 | 368 | 183,900 |
| 2022/03/24 | 330 | 356 | 329 | 353 | 158,800 |
| 2022/03/23 | 337 | 341 | 332 | 337 | 71,500 |
| 2022/03/22 | 340 | 342 | 329 | 331 | 112,300 |
| 2022/03/18 | 335 | 351 | 335 | 340 | 178,500 |
| 2022/03/17 | 342 | 351 | 333 | 339 | 116,700 |
| 2022/03/16 | 344 | 351 | 334 | 334 | 274,000 |
| 2022/03/15 | 315 | 338 | 310 | 338 | 296,000 |
| 2022/03/14 | 319 | 322 | 309 | 311 | 105,100 |
| 2022/03/11 | 314 | 328 | 309 | 312 | 491,200 |
| 2022/03/10 | 288 | 315 | 288 | 313 | 557,700 |
| 2022/03/09 | 278 | 287 | 277 | 280 | 119,000 |
| 2022/03/08 | 277 | 291 | 274 | 278 | 180,800 |
| 2022/03/07 | 290 | 292 | 276 | 284 | 161,400 |
| 2022/03/04 | 300 | 300 | 288 | 292 | 160,200 |
| 2022/03/03 | 312 | 315 | 300 | 300 | 81,700 |
| 2022/03/02 | 305 | 312 | 301 | 308 | 148,000 |
| 2022/03/01 | 312 | 318 | 311 | 315 | 78,000 |
| 2022/02/28 | 299 | 308 | 295 | 306 | 131,300 |
| 2022/02/25 | 283 | 300 | 283 | 299 | 179,700 |
| 2022/02/24 | 290 | 296 | 274 | 275 | 281,400 |
| 2022/02/22 | 295 | 303 | 286 | 290 | 228,100 |
| 2022/02/21 | 305 | 312 | 299 | 302 | 168,400 |
| 2022/02/18 | 304 | 316 | 301 | 313 | 196,000 |
| 2022/02/17 | 304 | 333 | 303 | 310 | 595,800 |
| 2022/02/16 | 313 | 315 | 304 | 307 | 67,600 |
| 2022/02/15 | 309 | 315 | 306 | 310 | 76,300 |
| 2022/02/14 | 303 | 313 | 299 | 312 | 97,900 |
| 2022/02/10 | 320 | 324 | 317 | 319 | 47,100 |
| 2022/02/09 | 322 | 322 | 315 | 317 | 50,900 |
| 2022/02/08 | 318 | 324 | 316 | 320 | 37,000 |
| 2022/02/07 | 322 | 325 | 315 | 317 | 72,300 |
| 2022/02/04 | 312 | 326 | 312 | 322 | 76,400 |
| 2022/02/03 | 315 | 316 | 309 | 315 | 62,600 |
| 2022/02/02 | 314 | 320 | 311 | 319 | 84,900 |
| 2022/02/01 | 310 | 318 | 306 | 310 | 89,400 |
| 2022/01/31 | 303 | 313 | 303 | 308 | 68,900 |
| 2022/01/28 | 302 | 306 | 296 | 304 | 98,300 |
| 2022/01/27 | 315 | 315 | 294 | 295 | 163,900 |
| 2022/01/26 | 301 | 317 | 301 | 310 | 84,700 |
| 2022/01/25 | 318 | 318 | 297 | 299 | 103,800 |
| 2022/01/24 | 315 | 317 | 306 | 314 | 77,900 |
| 2022/01/21 | 306 | 316 | 304 | 316 | 100,200 |
| 2022/01/20 | 294 | 313 | 294 | 311 | 109,600 |
| 2022/01/19 | 301 | 306 | 293 | 293 | 156,900 |
| 2022/01/18 | 307 | 315 | 304 | 306 | 95,300 |
| 2022/01/17 | 310 | 312 | 304 | 305 | 56,800 |
| 2022/01/14 | 307 | 307 | 301 | 304 | 145,600 |
| 2022/01/13 | 317 | 317 | 311 | 311 | 47,200 |
| 2022/01/12 | 317 | 320 | 313 | 320 | 57,900 |
| 2022/01/11 | 309 | 314 | 308 | 309 | 78,000 |
| 2022/01/07 | 323 | 323 | 307 | 312 | 161,000 |
| 2022/01/06 | 320 | 322 | 315 | 316 | 121,800 |
| 2022/01/05 | 329 | 329 | 322 | 323 | 92,800 |
| 2022/01/04 | 339 | 342 | 329 | 332 | 113,000 |