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
2026/06/26 26 26 25 25 31,500
2026/06/25 27 27 25 26 643,100
2026/06/24 26 27 26 26 68,800
2026/06/23 27 27 25 25 261,900
2026/06/22 28 28 25 27 394,900
2026/06/19 28 28 27 28 38,100
2026/06/18 28 28 27 28 128,700
2026/06/17 26 30 26 28 522,300
2026/06/16 26 27 26 26 120,500
2026/06/15 26 28 25 26 462,900
2026/06/12 26 27 25 26 201,700
2026/06/11 26 27 26 26 209,900
2026/06/10 28 28 26 26 285,600
2026/06/09 27 29 27 27 162,200
2026/06/08 28 29 27 28 282,800
2026/06/05 28 30 28 29 423,900
2026/06/04 29 29 28 28 170,100
2026/06/03 29 29 28 28 93,000
2026/06/02 29 30 28 29 301,100
2026/06/01 30 31 29 30 320,000
2026/05/29 30 31 29 30 453,200
2026/05/28 30 30 29 29 99,200
2026/05/27 30 31 28 30 965,900
2026/05/26 32 32 30 31 511,300
2026/05/25 30 33 30 32 541,700
2026/05/22 31 31 30 31 324,200
2026/05/21 31 32 30 31 336,000
2026/05/20 32 32 30 31 851,200
2026/05/19 32 33 31 32 1,053,200
2026/05/18 32 33 31 32 820,100
2026/05/15 33 34 32 33 920,400
2026/05/14 35 35 34 34 107,600
2026/05/13 34 35 34 35 268,600
2026/05/12 36 36 35 35 325,400
2026/05/11 36 36 35 36 215,300
2026/05/08 36 36 35 36 78,600
2026/05/07 36 36 35 36 84,500
2026/05/01 36 36 34 35 876,500
2026/04/30 35 36 35 36 339,200
2026/04/28 36 36 35 35 598,600
2026/04/27 38 38 36 36 1,038,600
2026/04/24 44 48 38 38 10,430,900
2026/04/23 38 39 37 39 631,200
2026/04/22 39 39 38 39 476,300
2026/04/21 39 40 39 39 198,300
2026/04/20 40 41 39 41 174,200
2026/04/17 40 40 39 39 200,800
2026/04/16 39 41 39 40 452,700
2026/04/15 40 40 38 39 413,700
2026/04/14 39 40 39 40 213,900
2026/04/13 39 39 38 39 388,200
2026/04/10 40 41 39 39 648,400
2026/04/09 39 40 39 40 128,800
2026/04/08 39 41 38 40 662,300
2026/04/07 40 40 38 39 584,800
2026/04/06 39 40 39 40 286,800
2026/04/03 41 42 39 40 522,300
2026/03/27 40 43 40 43 432,900
2026/03/26 41 41 40 40 339,300
2026/03/25 40 42 40 42 378,000
2026/03/24 41 41 39 40 295,700
2026/03/23 42 42 38 40 1,129,200
2026/03/19 42 43 42 42 112,400
2026/03/18 43 44 42 43 496,100
2026/03/17 43 43 42 43 83,500
2026/03/16 43 43 42 43 270,000
2026/03/13 43 44 42 43 448,000
2026/03/12 42 44 42 42 249,100
2026/03/11 43 43 42 43 309,000
2026/03/10 42 43 41 43 226,600
2026/03/09 41 42 40 41 211,000
2026/03/06 42 43 41 42 303,100
2026/03/05 41 43 41 43 320,200
2026/03/04 42 42 38 40 1,631,800
2026/03/03 45 45 43 43 1,193,700
2026/03/02 45 46 44 45 342,900
2026/02/27 44 46 44 45 955,400
2026/02/26 44 45 44 45 594,400
2026/02/25 45 46 43 44 1,144,500
2026/02/24 45 46 43 43 563,500
2026/02/20 47 47 45 45 1,155,100
2026/02/19 47 48 46 47 634,300
2026/02/18 47 48 46 47 321,700
2026/02/17 49 49 46 48 844,300
2026/02/16 51 51 47 48 2,236,500
2026/02/13 47 48 46 47 637,300
2026/02/12 47 49 46 49 1,015,300
2026/02/10 49 49 46 47 993,800
2026/02/09 47 48 46 48 473,200
2026/02/06 48 48 46 46 381,500
2026/02/05 49 49 46 48 280,400
2026/02/04 47 49 46 48 826,600
2026/02/03 49 49 47 47 528,700
2026/02/02 49 50 47 49 810,400
2026/01/30 50 51 48 49 971,700
2026/01/29 50 51 50 51 82,600
2026/01/28 52 52 50 50 279,100
2026/01/27 52 52 51 51 203,200
2026/01/26 53 53 52 52 815,300
2026/01/23 52 53 51 53 653,700
2026/01/22 52 52 51 51 635,200
2026/01/21 53 54 51 52 1,101,800
2026/01/20 53 54 52 52 280,000
2026/01/19 53 54 52 53 330,600
2026/01/16 54 54 52 53 339,900
2026/01/15 53 54 52 53 726,500
2026/01/14 53 53 52 53 593,000
2026/01/13 55 55 53 54 666,900
2026/01/09 54 55 53 55 797,800
2026/01/08 56 56 54 54 427,500
2026/01/07 55 55 53 55 494,600
2026/01/06 54 55 53 55 472,400
2026/01/05 55 56 53 54 330,000

このページの先頭へ