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
2025/06/13 77 77 73 74 1,624,200
2025/06/12 77 81 74 76 2,793,300
2025/06/11 72 79 71 76 2,702,000
2025/06/10 73 75 70 70 2,110,700
2025/06/09 69 73 66 73 1,492,500
2025/06/06 66 67 64 65 1,179,800
2025/06/05 64 68 63 66 1,002,700
2025/06/04 62 67 62 64 1,352,800
2025/06/03 63 63 61 62 596,200
2025/06/02 62 65 62 62 488,000
2025/05/30 62 64 61 63 437,700
2025/05/29 60 64 60 62 928,500
2025/05/28 61 61 59 60 239,000
2025/05/27 59 61 59 61 377,700
2025/05/26 60 61 59 60 361,100
2025/05/23 62 63 59 60 426,800
2025/05/22 60 63 59 60 1,179,100
2025/05/21 62 64 60 61 593,200
2025/05/20 59 66 59 62 3,106,500
2025/05/19 58 60 57 58 422,600
2025/05/16 55 59 55 59 700,800
2025/05/15 53 56 53 56 584,100
2025/05/14 53 54 51 53 1,317,400
2025/05/13 56 56 53 53 945,600
2025/05/12 55 57 55 55 584,200
2025/05/09 55 57 54 56 1,375,900
2025/05/08 60 60 57 58 1,182,400
2025/05/07 58 60 57 58 667,100
2025/05/02 58 59 57 57 825,200
2025/05/01 59 60 55 59 1,258,900
2025/04/30 57 59 57 57 800,800
2025/04/28 55 63 53 58 5,893,600
2025/04/25 55 57 54 54 532,500
2025/04/24 55 56 54 56 691,900
2025/04/23 54 55 53 55 1,063,600
2025/04/22 54 62 51 54 10,853,200
2025/04/21 52 56 51 55 1,488,000
2025/04/18 50 52 50 50 228,500
2025/04/17 50 52 49 49 881,400
2025/04/16 51 58 48 48 5,458,000
2025/04/15 52 53 51 52 608,100
2025/04/14 52 55 51 52 1,282,200
2025/04/11 48 51 48 49 1,003,800
2025/04/10 50 51 49 50 893,900
2025/04/09 46 48 44 47 1,077,500
2025/04/08 45 49 45 48 1,018,200
2025/04/07 45 48 42 42 2,355,200
2025/04/04 48 49 45 48 1,643,600
2025/04/03 48 51 46 50 1,688,300
2025/04/02 53 53 49 50 2,319,200
2025/04/01 54 57 52 52 2,538,200
2025/03/31 55 56 53 54 1,697,100
2025/03/28 56 58 55 56 1,339,700
2025/03/27 61 61 55 56 4,181,300
2025/03/26 62 63 61 61 1,309,400
2025/03/25 63 67 62 64 3,477,200
2025/03/24 63 63 60 61 1,612,700
2025/03/21 63 65 60 63 2,231,200
2025/03/19 64 65 60 64 4,854,000
2025/03/18 71 71 63 65 6,000,000
2025/03/17 69 78 66 67 11,678,300
2025/03/14 90 91 65 69 19,888,100
2025/03/13 89 95 86 88 13,971,400
2025/03/12 88 95 85 93 16,682,100
2025/03/11 79 85 77 84 14,871,900
2025/03/10 72 84 71 82 32,539,000
2025/03/07 67 74 58 67 14,724,200
2025/03/06 70 71 60 62 8,640,100
2025/03/05 56 74 55 69 16,889,800
2025/03/04 56 57 55 56 1,150,400
2025/03/03 59 59 56 58 1,214,800
2025/02/28 58 58 54 58 2,210,100
2025/02/27 54 61 54 59 2,885,000
2025/02/26 58 58 53 54 2,457,200
2025/02/25 59 64 56 57 6,036,900
2025/02/21 54 59 53 59 2,877,400
2025/02/20 54 55 51 54 1,912,200
2025/02/19 51 54 49 52 1,676,300
2025/02/18 49 52 49 51 1,212,700
2025/02/17 48 50 48 49 731,200
2025/02/14 49 49 46 47 754,400
2025/02/13 50 51 48 49 743,900
2025/02/12 49 51 49 50 949,600
2025/02/10 48 50 47 50 950,200
2025/02/07 47 49 46 48 682,700
2025/02/06 48 51 46 47 1,285,600
2025/02/05 48 50 46 48 1,341,400
2025/02/04 47 48 46 48 438,200
2025/02/03 45 48 44 47 651,600
2025/01/31 48 48 44 45 692,300
2025/01/30 46 50 46 47 1,988,100
2025/01/29 49 49 46 47 902,700
2025/01/28 50 50 47 48 1,601,300
2025/01/27 52 54 49 50 1,266,100
2025/01/24 50 54 50 51 1,213,700
2025/01/23 53 53 48 50 843,300
2025/01/22 50 54 50 53 1,613,800
2025/01/21 52 53 49 49 1,299,100
2025/01/20 52 56 51 52 1,125,700
2025/01/17 51 52 50 52 755,400
2025/01/16 57 57 52 52 1,108,000
2025/01/15 58 58 53 56 1,076,900
2025/01/14 57 60 55 57 1,085,100
2025/01/10 61 61 55 55 1,311,800
2025/01/09 64 65 60 61 768,900
2025/01/08 67 67 63 64 446,100
2025/01/07 69 69 66 67 408,200
2025/01/06 72 73 67 68 676,200

このページの先頭へ