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 |
|---|---|---|---|---|---|
| 2024/05/02 | 134 | 135 | 131 | 131 | 82,500 |
| 2024/05/01 | 134 | 134 | 132 | 134 | 40,700 |
| 2024/04/30 | 134 | 136 | 131 | 135 | 113,100 |
| 2024/04/26 | 136 | 138 | 132 | 132 | 182,300 |
| 2024/04/25 | 135 | 137 | 134 | 136 | 77,300 |
| 2024/04/24 | 132 | 136 | 132 | 135 | 84,500 |
| 2024/04/23 | 130 | 133 | 129 | 131 | 30,100 |
| 2024/04/22 | 128 | 131 | 127 | 129 | 38,900 |
| 2024/04/19 | 132 | 132 | 127 | 127 | 108,600 |
| 2024/04/18 | 130 | 133 | 128 | 131 | 59,100 |
| 2024/04/17 | 131 | 131 | 128 | 128 | 101,300 |
| 2024/04/16 | 132 | 132 | 129 | 130 | 78,900 |
| 2024/04/15 | 134 | 135 | 132 | 132 | 30,800 |
| 2024/04/12 | 136 | 136 | 134 | 135 | 39,300 |
| 2024/04/11 | 133 | 136 | 132 | 136 | 64,300 |
| 2024/04/10 | 134 | 135 | 133 | 135 | 29,200 |
| 2024/04/09 | 133 | 135 | 133 | 134 | 43,000 |
| 2024/04/08 | 136 | 136 | 132 | 132 | 69,000 |
| 2024/04/05 | 131 | 134 | 128 | 134 | 191,000 |
| 2024/04/04 | 133 | 135 | 131 | 133 | 81,400 |
| 2024/04/03 | 135 | 135 | 132 | 133 | 66,200 |
| 2024/04/02 | 137 | 137 | 134 | 134 | 130,300 |
| 2024/04/01 | 138 | 138 | 136 | 137 | 31,100 |
| 2024/03/29 | 138 | 138 | 136 | 138 | 35,600 |
| 2024/03/28 | 137 | 139 | 135 | 136 | 42,000 |
| 2024/03/27 | 135 | 138 | 135 | 137 | 63,000 |
| 2024/03/26 | 135 | 136 | 135 | 135 | 10,600 |
| 2024/03/25 | 138 | 139 | 135 | 135 | 52,400 |
| 2024/03/22 | 138 | 138 | 136 | 137 | 46,600 |
| 2024/03/21 | 136 | 138 | 135 | 138 | 62,800 |
| 2024/03/19 | 135 | 137 | 134 | 135 | 43,800 |
| 2024/03/18 | 135 | 136 | 134 | 135 | 82,600 |
| 2024/03/15 | 137 | 137 | 134 | 135 | 35,800 |
| 2024/03/14 | 137 | 137 | 134 | 135 | 47,200 |
| 2024/03/13 | 137 | 137 | 134 | 136 | 64,100 |
| 2024/03/12 | 137 | 138 | 134 | 137 | 59,800 |
| 2024/03/11 | 137 | 138 | 134 | 136 | 60,000 |
| 2024/03/08 | 136 | 139 | 135 | 137 | 53,300 |
| 2024/03/07 | 140 | 141 | 135 | 136 | 110,100 |
| 2024/03/06 | 135 | 139 | 134 | 138 | 73,400 |
| 2024/03/05 | 139 | 139 | 133 | 137 | 156,600 |
| 2024/03/04 | 138 | 141 | 137 | 140 | 130,800 |
| 2024/03/01 | 141 | 141 | 137 | 137 | 101,700 |
| 2024/02/29 | 143 | 145 | 140 | 141 | 117,100 |
| 2024/02/28 | 142 | 147 | 141 | 145 | 136,000 |
| 2024/02/27 | 140 | 142 | 139 | 142 | 97,300 |
| 2024/02/26 | 135 | 141 | 133 | 140 | 176,700 |
| 2024/02/22 | 138 | 138 | 134 | 135 | 150,600 |
| 2024/02/21 | 138 | 139 | 135 | 135 | 178,100 |
| 2024/02/20 | 142 | 143 | 138 | 139 | 281,200 |
| 2024/02/19 | 138 | 168 | 136 | 143 | 3,817,600 |
| 2024/02/16 | 132 | 138 | 129 | 137 | 208,700 |
| 2024/02/15 | 137 | 137 | 132 | 132 | 121,600 |
| 2024/02/14 | 141 | 141 | 136 | 138 | 138,600 |
| 2024/02/13 | 146 | 146 | 141 | 141 | 161,500 |
| 2024/02/09 | 151 | 152 | 145 | 148 | 121,900 |
| 2024/02/08 | 154 | 154 | 150 | 154 | 82,100 |
| 2024/02/07 | 153 | 156 | 150 | 152 | 57,900 |
| 2024/02/06 | 153 | 155 | 150 | 153 | 78,500 |
| 2024/02/05 | 149 | 153 | 149 | 151 | 70,100 |
| 2024/02/02 | 147 | 150 | 147 | 149 | 51,700 |
| 2024/02/01 | 151 | 151 | 146 | 147 | 54,000 |
| 2024/01/31 | 148 | 151 | 146 | 150 | 77,500 |
| 2024/01/30 | 148 | 151 | 146 | 148 | 245,200 |
| 2024/01/29 | 148 | 151 | 146 | 150 | 148,900 |
| 2024/01/26 | 145 | 170 | 144 | 146 | 1,070,200 |
| 2024/01/25 | 148 | 149 | 145 | 146 | 35,300 |
| 2024/01/24 | 149 | 149 | 145 | 145 | 53,900 |
| 2024/01/23 | 145 | 150 | 145 | 147 | 72,000 |
| 2024/01/22 | 142 | 144 | 139 | 143 | 61,900 |
| 2024/01/19 | 145 | 147 | 138 | 140 | 195,400 |
| 2024/01/18 | 149 | 149 | 146 | 146 | 66,400 |
| 2024/01/17 | 148 | 149 | 146 | 147 | 98,100 |
| 2024/01/16 | 150 | 151 | 147 | 148 | 106,200 |
| 2024/01/15 | 149 | 153 | 149 | 151 | 106,900 |
| 2024/01/12 | 149 | 150 | 146 | 148 | 83,400 |
| 2024/01/11 | 147 | 150 | 145 | 148 | 152,400 |
| 2024/01/10 | 146 | 152 | 145 | 151 | 145,000 |
| 2024/01/09 | 143 | 147 | 142 | 146 | 70,000 |
| 2024/01/05 | 146 | 147 | 142 | 142 | 87,100 |
| 2024/01/04 | 146 | 147 | 141 | 145 | 149,900 |