オータケ(7434)の株価時系列情報
オータケ(7434)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 |
|---|---|---|---|---|---|
| 2025/10/21 | 1,822 | 1,829 | 1,807 | 1,829 | 1,400 |
| 2025/10/20 | 1,797 | 1,822 | 1,797 | 1,822 | 400 |
| 2025/10/17 | 1,799 | 1,799 | 1,796 | 1,796 | 400 |
| 2025/10/16 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2025/10/15 | 1,796 | 1,799 | 1,796 | 1,799 | 1,100 |
| 2025/10/14 | 1,846 | 1,878 | 1,781 | 1,795 | 6,200 |
| 2025/10/10 | 1,840 | 1,840 | 1,816 | 1,816 | 5,200 |
| 2025/10/09 | 1,814 | 1,840 | 1,814 | 1,840 | 400 |
| 2025/10/08 | 1,830 | 1,835 | 1,810 | 1,814 | 1,800 |
| 2025/10/07 | 1,810 | 1,835 | 1,810 | 1,833 | 1,200 |
| 2025/10/06 | 1,827 | 1,830 | 1,793 | 1,808 | 5,300 |
| 2025/10/03 | 1,824 | 1,828 | 1,786 | 1,827 | 1,700 |
| 2025/10/02 | 1,810 | 1,811 | 1,778 | 1,784 | 1,800 |
| 2025/10/01 | 1,845 | 1,845 | 1,790 | 1,809 | 3,900 |
| 2025/09/30 | 1,841 | 1,841 | 1,835 | 1,835 | 200 |
| 2025/09/29 | 1,887 | 1,887 | 1,830 | 1,841 | 9,800 |
| 2025/09/26 | 1,822 | 1,835 | 1,822 | 1,833 | 700 |
| 2025/09/25 | 1,811 | 1,833 | 1,811 | 1,828 | 1,200 |
| 2025/09/24 | 1,809 | 1,825 | 1,809 | 1,811 | 1,500 |
| 2025/09/22 | 1,808 | 1,829 | 1,808 | 1,809 | 4,600 |
| 2025/09/19 | 1,804 | 1,822 | 1,804 | 1,808 | 800 |
| 2025/09/18 | 1,814 | 1,817 | 1,806 | 1,806 | 1,100 |
| 2025/09/17 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2025/09/16 | 1,802 | 1,802 | 1,793 | 1,796 | 600 |
| 2025/09/12 | 1,802 | 1,802 | 1,802 | 1,802 | 700 |
| 2025/09/11 | 1,800 | 1,810 | 1,800 | 1,802 | 700 |
| 2025/09/10 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/09/09 | 1,800 | 1,800 | 1,791 | 1,800 | 2,100 |
| 2025/09/08 | 1,801 | 1,810 | 1,801 | 1,805 | 600 |
| 2025/09/05 | 1,792 | 1,793 | 1,792 | 1,793 | 500 |
| 2025/09/04 | 1,808 | 1,814 | 1,791 | 1,795 | 800 |
| 2025/09/03 | 1,808 | 1,809 | 1,808 | 1,808 | 600 |
| 2025/09/02 | 1,803 | 1,807 | 1,803 | 1,807 | 1,200 |
| 2025/09/01 | 1,798 | 1,803 | 1,789 | 1,803 | 1,400 |
| 2025/08/29 | 1,798 | 1,798 | 1,776 | 1,788 | 1,800 |
| 2025/08/28 | 1,782 | 1,790 | 1,782 | 1,790 | 500 |
| 2025/08/27 | 1,781 | 1,781 | 1,781 | 1,781 | 200 |
| 2025/08/26 | 1,776 | 1,786 | 1,776 | 1,786 | 400 |
| 2025/08/25 | 1,792 | 1,801 | 1,779 | 1,779 | 1,700 |
| 2025/08/22 | 1,768 | 1,790 | 1,768 | 1,790 | 600 |
| 2025/08/21 | 1,766 | 1,782 | 1,766 | 1,775 | 500 |
| 2025/08/20 | 1,780 | 1,790 | 1,766 | 1,766 | 2,300 |
| 2025/08/19 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/08/18 | 1,780 | 1,790 | 1,776 | 1,776 | 300 |
| 2025/08/14 | 1,775 | 1,775 | 1,774 | 1,774 | 300 |
| 2025/08/13 | 1,787 | 1,788 | 1,786 | 1,786 | 1,700 |
| 2025/08/12 | 1,774 | 1,787 | 1,774 | 1,787 | 500 |
| 2025/08/08 | 1,780 | 1,780 | 1,774 | 1,774 | 700 |
| 2025/08/07 | 1,790 | 1,790 | 1,780 | 1,780 | 600 |
| 2025/08/05 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2025/08/04 | 1,784 | 1,787 | 1,784 | 1,787 | 500 |
| 2025/08/01 | 1,766 | 1,785 | 1,766 | 1,784 | 300 |
| 2025/07/31 | 1,789 | 1,789 | 1,764 | 1,764 | 300 |
| 2025/07/30 | 1,801 | 1,801 | 1,763 | 1,763 | 200 |
| 2025/07/29 | 1,801 | 1,801 | 1,783 | 1,783 | 1,700 |
| 2025/07/28 | 1,762 | 1,800 | 1,762 | 1,772 | 2,100 |
| 2025/07/25 | 1,786 | 1,786 | 1,757 | 1,762 | 300 |
| 2025/07/24 | 1,786 | 1,789 | 1,750 | 1,786 | 1,400 |
| 2025/07/23 | 1,783 | 1,783 | 1,760 | 1,763 | 2,000 |
| 2025/07/22 | 1,783 | 1,783 | 1,783 | 1,783 | 100 |
| 2025/07/18 | 1,787 | 1,787 | 1,755 | 1,755 | 1,300 |
| 2025/07/17 | 1,809 | 1,809 | 1,776 | 1,776 | 4,900 |
| 2025/07/16 | 1,760 | 1,769 | 1,760 | 1,769 | 900 |
| 2025/07/15 | 1,772 | 1,773 | 1,757 | 1,757 | 2,600 |
| 2025/07/14 | 1,738 | 1,787 | 1,738 | 1,772 | 8,900 |
| 2025/07/11 | 1,732 | 1,740 | 1,732 | 1,738 | 1,900 |
| 2025/07/10 | 1,732 | 1,737 | 1,732 | 1,732 | 700 |
| 2025/07/09 | 1,732 | 1,733 | 1,720 | 1,720 | 600 |
| 2025/07/07 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2025/07/04 | 1,723 | 1,723 | 1,712 | 1,712 | 300 |
| 2025/07/03 | 1,707 | 1,708 | 1,707 | 1,708 | 200 |
| 2025/07/02 | 1,703 | 1,707 | 1,703 | 1,707 | 300 |
| 2025/07/01 | 1,737 | 1,737 | 1,720 | 1,720 | 300 |
| 2025/06/30 | 1,745 | 1,745 | 1,706 | 1,737 | 1,800 |
| 2025/06/27 | 1,708 | 1,714 | 1,705 | 1,705 | 600 |
| 2025/06/26 | 1,693 | 1,696 | 1,693 | 1,696 | 300 |
| 2025/06/25 | 1,711 | 1,711 | 1,693 | 1,693 | 500 |
| 2025/06/24 | 1,710 | 1,710 | 1,697 | 1,697 | 900 |
| 2025/06/23 | 1,707 | 1,707 | 1,707 | 1,707 | 600 |
| 2025/06/20 | 1,704 | 1,707 | 1,704 | 1,707 | 500 |
| 2025/06/19 | 1,705 | 1,705 | 1,704 | 1,704 | 400 |
| 2025/06/18 | 1,705 | 1,705 | 1,705 | 1,705 | 600 |
| 2025/06/17 | 1,704 | 1,708 | 1,704 | 1,705 | 400 |
| 2025/06/16 | 1,691 | 1,704 | 1,691 | 1,704 | 800 |
| 2025/06/13 | 1,703 | 1,705 | 1,691 | 1,691 | 1,100 |
| 2025/06/12 | 1,714 | 1,714 | 1,702 | 1,702 | 500 |
| 2025/06/11 | 1,709 | 1,709 | 1,701 | 1,701 | 800 |
| 2025/06/10 | 1,707 | 1,708 | 1,707 | 1,707 | 900 |
| 2025/06/09 | 1,705 | 1,707 | 1,700 | 1,707 | 1,100 |
| 2025/06/06 | 1,714 | 1,714 | 1,705 | 1,705 | 300 |
| 2025/06/05 | 1,713 | 1,714 | 1,702 | 1,714 | 1,700 |
| 2025/06/04 | 1,722 | 1,725 | 1,722 | 1,725 | 700 |
| 2025/06/03 | 1,723 | 1,723 | 1,722 | 1,722 | 900 |
| 2025/06/02 | 1,756 | 1,756 | 1,710 | 1,723 | 3,300 |
| 2025/05/30 | 1,760 | 1,762 | 1,750 | 1,756 | 3,400 |
| 2025/05/29 | 1,751 | 1,799 | 1,746 | 1,755 | 15,600 |
| 2025/05/28 | 1,845 | 1,868 | 1,827 | 1,868 | 9,500 |
| 2025/05/27 | 1,834 | 1,842 | 1,826 | 1,842 | 4,300 |
| 2025/05/26 | 1,838 | 1,838 | 1,820 | 1,832 | 4,000 |
| 2025/05/23 | 1,829 | 1,842 | 1,819 | 1,838 | 4,400 |
| 2025/05/22 | 1,840 | 1,850 | 1,832 | 1,849 | 2,100 |
| 2025/05/21 | 1,835 | 1,842 | 1,830 | 1,840 | 1,300 |
| 2025/05/20 | 1,816 | 1,829 | 1,816 | 1,829 | 1,300 |
| 2025/05/19 | 1,814 | 1,825 | 1,814 | 1,816 | 1,300 |
| 2025/05/16 | 1,802 | 1,817 | 1,802 | 1,805 | 700 |
| 2025/05/15 | 1,825 | 1,825 | 1,800 | 1,806 | 2,800 |
| 2025/05/14 | 1,825 | 2,013 | 1,791 | 1,800 | 47,100 |
| 2025/05/13 | 1,823 | 1,824 | 1,823 | 1,824 | 1,400 |
| 2025/05/12 | 1,820 | 1,824 | 1,819 | 1,823 | 2,200 |
| 2025/05/09 | 1,820 | 1,822 | 1,818 | 1,818 | 1,000 |
| 2025/05/08 | 1,814 | 1,820 | 1,810 | 1,811 | 2,100 |
| 2025/05/07 | 1,818 | 1,818 | 1,803 | 1,806 | 2,400 |
| 2025/05/02 | 1,825 | 1,825 | 1,802 | 1,815 | 3,400 |
| 2025/05/01 | 1,818 | 1,826 | 1,818 | 1,825 | 500 |
| 2025/04/30 | 1,827 | 1,834 | 1,818 | 1,818 | 4,600 |
| 2025/04/28 | 1,832 | 1,833 | 1,811 | 1,823 | 4,100 |
| 2025/04/25 | 1,833 | 1,833 | 1,808 | 1,823 | 1,600 |
| 2025/04/24 | 1,815 | 1,830 | 1,800 | 1,820 | 4,500 |
| 2025/04/23 | 1,808 | 1,817 | 1,808 | 1,815 | 600 |
| 2025/04/22 | 1,800 | 1,805 | 1,799 | 1,805 | 600 |
| 2025/04/21 | 1,808 | 1,814 | 1,790 | 1,798 | 3,800 |
| 2025/04/18 | 1,800 | 1,805 | 1,790 | 1,790 | 1,000 |
| 2025/04/17 | 1,809 | 1,809 | 1,805 | 1,805 | 600 |
| 2025/04/16 | 1,809 | 1,809 | 1,809 | 1,809 | 200 |
| 2025/04/15 | 1,799 | 1,801 | 1,780 | 1,801 | 1,200 |
| 2025/04/14 | 1,745 | 1,808 | 1,745 | 1,770 | 2,300 |
| 2025/04/11 | 1,721 | 1,721 | 1,692 | 1,692 | 1,300 |
| 2025/04/10 | 1,716 | 1,750 | 1,716 | 1,721 | 700 |
| 2025/04/09 | 1,645 | 1,691 | 1,626 | 1,691 | 600 |
| 2025/04/08 | 1,685 | 1,697 | 1,685 | 1,685 | 800 |
| 2025/04/07 | 1,622 | 1,622 | 1,587 | 1,597 | 3,200 |
| 2025/04/04 | 1,790 | 1,790 | 1,750 | 1,755 | 2,800 |
| 2025/04/03 | 1,800 | 1,817 | 1,795 | 1,814 | 1,500 |
| 2025/04/02 | 1,824 | 1,839 | 1,803 | 1,803 | 2,800 |
| 2025/04/01 | 1,820 | 1,820 | 1,815 | 1,818 | 1,700 |
| 2025/03/31 | 1,814 | 1,825 | 1,808 | 1,815 | 2,600 |
| 2025/03/28 | 1,807 | 1,814 | 1,796 | 1,804 | 2,800 |
| 2025/03/27 | 1,797 | 1,813 | 1,785 | 1,813 | 1,300 |
| 2025/03/26 | 1,791 | 1,797 | 1,790 | 1,797 | 1,000 |
| 2025/03/25 | 1,791 | 1,808 | 1,790 | 1,790 | 1,300 |
| 2025/03/24 | 1,800 | 1,804 | 1,793 | 1,793 | 2,500 |
| 2025/03/21 | 1,798 | 1,811 | 1,793 | 1,794 | 2,100 |
| 2025/03/19 | 1,800 | 1,814 | 1,791 | 1,798 | 2,200 |
| 2025/03/18 | 1,796 | 1,808 | 1,795 | 1,795 | 1,000 |
| 2025/03/17 | 1,784 | 1,794 | 1,784 | 1,794 | 1,300 |
| 2025/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2025/03/12 | 1,792 | 1,792 | 1,782 | 1,782 | 400 |
| 2025/03/11 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2025/03/10 | 1,798 | 1,798 | 1,798 | 1,798 | 2,100 |
| 2025/03/07 | 1,807 | 1,807 | 1,799 | 1,799 | 700 |
| 2025/03/06 | 1,807 | 1,807 | 1,800 | 1,804 | 500 |
| 2025/03/05 | 1,808 | 1,808 | 1,808 | 1,808 | 400 |
| 2025/03/04 | 1,792 | 1,792 | 1,792 | 1,792 | 100 |
| 2025/03/03 | 1,817 | 1,817 | 1,785 | 1,786 | 5,100 |
| 2025/02/28 | 1,819 | 1,819 | 1,810 | 1,810 | 400 |
| 2025/02/27 | 1,826 | 1,826 | 1,808 | 1,819 | 1,200 |
| 2025/02/26 | 1,816 | 1,830 | 1,798 | 1,823 | 1,300 |
| 2025/02/25 | 1,787 | 1,812 | 1,786 | 1,812 | 1,100 |
| 2025/02/20 | 1,810 | 1,810 | 1,782 | 1,782 | 2,600 |
| 2025/02/19 | 1,820 | 1,820 | 1,800 | 1,805 | 2,600 |
| 2025/02/18 | 1,836 | 1,836 | 1,821 | 1,821 | 1,000 |
| 2025/02/17 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2025/02/14 | 1,838 | 1,849 | 1,838 | 1,849 | 700 |
| 2025/02/13 | 1,838 | 1,838 | 1,838 | 1,838 | 100 |
| 2025/02/12 | 1,848 | 1,848 | 1,835 | 1,835 | 700 |
| 2025/02/10 | 1,842 | 1,842 | 1,829 | 1,840 | 1,400 |
| 2025/02/06 | 1,839 | 1,839 | 1,839 | 1,839 | 300 |
| 2025/02/05 | 1,859 | 1,859 | 1,859 | 1,859 | 300 |
| 2025/02/04 | 1,835 | 1,839 | 1,825 | 1,825 | 700 |
| 2025/02/03 | 1,855 | 1,858 | 1,830 | 1,835 | 800 |
| 2025/01/31 | 1,832 | 1,849 | 1,832 | 1,849 | 700 |
| 2025/01/30 | 1,844 | 1,850 | 1,835 | 1,835 | 2,200 |
| 2025/01/29 | 1,838 | 1,838 | 1,836 | 1,837 | 2,200 |
| 2025/01/28 | 1,838 | 1,849 | 1,838 | 1,838 | 1,000 |
| 2025/01/27 | 1,835 | 1,838 | 1,834 | 1,837 | 1,200 |
| 2025/01/24 | 1,826 | 1,873 | 1,826 | 1,833 | 800 |
| 2025/01/23 | 1,838 | 1,856 | 1,825 | 1,825 | 1,700 |
| 2025/01/21 | 1,869 | 1,900 | 1,835 | 1,835 | 3,500 |
| 2025/01/20 | 1,900 | 1,900 | 1,860 | 1,869 | 7,200 |
| 2025/01/17 | 1,896 | 1,900 | 1,880 | 1,900 | 900 |
| 2025/01/16 | 1,938 | 1,938 | 1,936 | 1,936 | 300 |
| 2025/01/14 | 1,937 | 1,937 | 1,905 | 1,935 | 2,400 |
| 2025/01/10 | 1,955 | 1,964 | 1,912 | 1,935 | 2,100 |
| 2025/01/06 | 1,963 | 1,963 | 1,935 | 1,935 | 200 |
| 2024/12/30 | 1,974 | 1,974 | 1,930 | 1,930 | 1,300 |
| 2024/12/27 | 1,930 | 1,960 | 1,930 | 1,960 | 700 |
| 2024/12/26 | 1,931 | 1,931 | 1,886 | 1,886 | 400 |
| 2024/12/25 | 1,873 | 1,903 | 1,873 | 1,873 | 500 |
| 2024/12/24 | 1,862 | 1,885 | 1,862 | 1,880 | 300 |
| 2024/12/23 | 1,848 | 1,848 | 1,848 | 1,848 | 200 |
| 2024/12/20 | 1,847 | 1,848 | 1,847 | 1,848 | 600 |
| 2024/12/19 | 1,996 | 1,996 | 1,846 | 1,846 | 6,400 |
| 2024/12/18 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
| 2024/12/17 | 1,885 | 1,925 | 1,885 | 1,925 | 700 |
| 2024/12/16 | 1,865 | 1,900 | 1,865 | 1,870 | 500 |
| 2024/12/12 | 1,864 | 1,864 | 1,864 | 1,864 | 100 |
| 2024/12/11 | 1,845 | 1,864 | 1,845 | 1,864 | 500 |
| 2024/12/10 | 1,826 | 1,826 | 1,826 | 1,826 | 100 |
| 2024/12/09 | 1,815 | 1,826 | 1,815 | 1,826 | 200 |
| 2024/12/05 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |