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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/04 | 1,812 | 1,812 | 1,812 | 1,812 | 300 |
| 2024/12/03 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2024/12/02 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 2024/11/29 | 1,830 | 1,830 | 1,781 | 1,820 | 1,800 |
| 2024/11/28 | 1,872 | 1,872 | 1,840 | 1,844 | 700 |
| 2024/11/27 | 1,850 | 1,872 | 1,850 | 1,872 | 300 |
| 2024/11/25 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2024/11/22 | 1,844 | 1,844 | 1,844 | 1,844 | 300 |
| 2024/11/21 | 1,842 | 1,843 | 1,842 | 1,843 | 300 |
| 2024/11/19 | 1,842 | 1,842 | 1,842 | 1,842 | 100 |
| 2024/11/12 | 1,882 | 1,882 | 1,882 | 1,882 | 100 |
| 2024/11/11 | 1,882 | 1,882 | 1,882 | 1,882 | 600 |
| 2024/11/08 | 1,882 | 1,882 | 1,882 | 1,882 | 100 |
| 2024/11/07 | 1,842 | 1,842 | 1,842 | 1,842 | 100 |
| 2024/11/06 | 1,836 | 1,876 | 1,836 | 1,876 | 300 |
| 2024/11/05 | 1,799 | 1,916 | 1,799 | 1,916 | 400 |
| 2024/11/01 | 1,842 | 1,842 | 1,783 | 1,799 | 900 |
| 2024/10/30 | 1,932 | 1,932 | 1,812 | 1,846 | 3,400 |
| 2024/10/29 | 1,895 | 1,936 | 1,895 | 1,936 | 800 |
| 2024/10/28 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/10/25 | 1,805 | 1,830 | 1,805 | 1,808 | 600 |
| 2024/10/23 | 1,844 | 1,845 | 1,844 | 1,845 | 700 |
| 2024/10/21 | 1,839 | 1,885 | 1,839 | 1,844 | 900 |
| 2024/10/18 | 1,876 | 1,876 | 1,839 | 1,839 | 1,300 |
| 2024/10/15 | 1,950 | 1,956 | 1,946 | 1,956 | 2,800 |
| 2024/10/11 | 1,850 | 1,950 | 1,850 | 1,950 | 1,800 |
| 2024/10/09 | 1,875 | 1,875 | 1,850 | 1,850 | 200 |
| 2024/10/04 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2024/10/03 | 1,947 | 1,947 | 1,907 | 1,919 | 500 |
| 2024/10/02 | 1,847 | 1,847 | 1,847 | 1,847 | 200 |
| 2024/10/01 | 1,951 | 1,951 | 1,908 | 1,927 | 700 |
| 2024/09/30 | 1,957 | 1,957 | 1,949 | 1,951 | 6,200 |
| 2024/09/27 | 1,870 | 1,900 | 1,870 | 1,900 | 1,000 |
| 2024/09/26 | 1,835 | 1,870 | 1,821 | 1,870 | 900 |
| 2024/09/25 | 1,856 | 1,856 | 1,842 | 1,842 | 300 |
| 2024/09/24 | 1,801 | 1,820 | 1,800 | 1,816 | 1,200 |
| 2024/09/20 | 1,780 | 1,825 | 1,780 | 1,800 | 1,100 |
| 2024/09/19 | 1,751 | 1,816 | 1,751 | 1,758 | 2,400 |
| 2024/09/17 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2024/09/12 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2024/09/11 | 1,792 | 1,792 | 1,792 | 1,792 | 900 |
| 2024/09/10 | 1,752 | 1,832 | 1,752 | 1,792 | 400 |
| 2024/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2024/09/04 | 1,811 | 1,811 | 1,790 | 1,790 | 200 |
| 2024/09/03 | 1,815 | 1,817 | 1,815 | 1,817 | 200 |
| 2024/09/02 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
| 2024/08/29 | 1,848 | 1,850 | 1,846 | 1,850 | 1,900 |
| 2024/08/28 | 1,791 | 1,848 | 1,791 | 1,848 | 500 |
| 2024/08/27 | 1,823 | 1,824 | 1,823 | 1,824 | 600 |
| 2024/08/26 | 1,788 | 1,810 | 1,788 | 1,810 | 400 |
| 2024/08/23 | 1,788 | 1,788 | 1,788 | 1,788 | 500 |
| 2024/08/21 | 1,827 | 1,828 | 1,827 | 1,828 | 800 |
| 2024/08/20 | 1,742 | 1,827 | 1,742 | 1,827 | 2,000 |
| 2024/08/19 | 1,693 | 1,742 | 1,693 | 1,742 | 400 |
| 2024/08/16 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/08/14 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2024/08/13 | 1,663 | 1,663 | 1,663 | 1,663 | 200 |
| 2024/08/09 | 1,644 | 1,662 | 1,644 | 1,662 | 300 |
| 2024/08/08 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2024/08/06 | 1,641 | 1,670 | 1,641 | 1,670 | 300 |
| 2024/08/05 | 1,617 | 1,651 | 1,600 | 1,640 | 1,600 |
| 2024/08/02 | 1,771 | 1,771 | 1,680 | 1,680 | 1,200 |
| 2024/08/01 | 1,824 | 1,824 | 1,780 | 1,780 | 800 |
| 2024/07/29 | 1,864 | 1,864 | 1,824 | 1,824 | 1,500 |
| 2024/07/26 | 1,793 | 1,810 | 1,793 | 1,810 | 300 |
| 2024/07/25 | 1,811 | 1,811 | 1,782 | 1,790 | 900 |
| 2024/07/24 | 1,832 | 1,832 | 1,816 | 1,832 | 1,100 |
| 2024/07/23 | 1,833 | 1,833 | 1,832 | 1,832 | 400 |
| 2024/07/22 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2024/07/19 | 1,840 | 1,841 | 1,816 | 1,832 | 600 |
| 2024/07/18 | 1,844 | 1,845 | 1,844 | 1,845 | 200 |
| 2024/07/17 | 1,915 | 1,915 | 1,845 | 1,845 | 4,700 |
| 2024/07/16 | 1,870 | 1,870 | 1,850 | 1,860 | 700 |
| 2024/07/12 | 1,830 | 1,904 | 1,830 | 1,850 | 3,500 |
| 2024/07/11 | 1,821 | 1,830 | 1,821 | 1,830 | 1,200 |
| 2024/07/08 | 1,788 | 1,794 | 1,788 | 1,794 | 200 |
| 2024/07/05 | 1,782 | 1,795 | 1,782 | 1,795 | 500 |
| 2024/07/04 | 1,791 | 1,791 | 1,789 | 1,789 | 500 |
| 2024/07/02 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2024/07/01 | 1,785 | 1,790 | 1,785 | 1,790 | 2,000 |
| 2024/06/28 | 1,787 | 1,787 | 1,761 | 1,785 | 800 |
| 2024/06/27 | 1,774 | 1,774 | 1,769 | 1,769 | 200 |
| 2024/06/26 | 1,757 | 1,757 | 1,757 | 1,757 | 600 |
| 2024/06/25 | 1,756 | 1,756 | 1,750 | 1,750 | 900 |