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
2020/12/30 1,740 1,741 1,740 1,741 900
2020/12/29 1,680 1,700 1,680 1,700 700
2020/12/28 1,680 1,680 1,680 1,680 300
2020/12/23 1,680 1,680 1,680 1,680 3,000
2020/12/21 1,680 1,680 1,680 1,680 1,400
2020/12/18 1,680 1,680 1,680 1,680 100
2020/12/17 1,635 1,645 1,635 1,645 300
2020/12/16 1,615 1,615 1,615 1,615 1,000
2020/12/15 1,615 1,615 1,615 1,615 200
2020/12/14 1,615 1,615 1,615 1,615 1,800
2020/12/09 1,615 1,615 1,615 1,615 100
2020/12/07 1,626 1,626 1,626 1,626 300
2020/12/03 1,626 1,626 1,626 1,626 100
2020/12/01 1,626 1,626 1,626 1,626 1,700
2020/11/30 1,626 1,626 1,626 1,626 100
2020/11/26 1,626 1,626 1,626 1,626 100
2020/11/25 1,650 1,650 1,650 1,650 100
2020/11/16 1,622 1,622 1,622 1,622 100
2020/11/09 1,652 1,652 1,652 1,652 100
2020/10/29 1,652 1,652 1,652 1,652 200
2020/10/28 1,652 1,652 1,652 1,652 200
2020/10/27 1,655 1,655 1,655 1,655 100
2020/10/22 1,695 1,695 1,615 1,637 3,300
2020/10/21 1,695 1,711 1,695 1,695 4,200
2020/10/20 1,615 1,695 1,615 1,695 1,500
2020/10/19 1,612 1,612 1,612 1,612 300
2020/10/08 1,612 1,612 1,612 1,612 300
2020/10/07 1,635 1,635 1,635 1,635 100
2020/10/02 1,699 1,699 1,699 1,699 200
2020/09/30 1,699 1,699 1,699 1,699 4,700
2020/09/29 1,665 1,699 1,660 1,699 300
2020/09/28 1,630 1,630 1,630 1,630 300
2020/09/25 1,610 1,611 1,610 1,611 2,100
2020/09/14 1,612 1,612 1,610 1,610 2,500
2020/09/09 1,612 1,612 1,610 1,610 600
2020/09/08 1,612 1,612 1,612 1,612 100
2020/09/07 1,640 1,643 1,611 1,611 600
2020/09/04 1,750 1,750 1,750 1,750 100
2020/09/01 1,780 1,780 1,780 1,780 100
2020/08/31 1,780 1,800 1,780 1,780 4,800
2020/08/28 1,780 1,780 1,780 1,780 100
2020/08/24 1,750 1,750 1,750 1,750 700
2020/08/20 1,750 1,750 1,750 1,750 200
2020/08/13 1,750 1,750 1,750 1,750 500
2020/08/12 1,750 1,750 1,750 1,750 100
2020/08/11 1,750 1,750 1,750 1,750 400
2020/08/05 1,750 1,750 1,750 1,750 200
2020/08/04 1,749 1,750 1,749 1,750 1,000
2020/08/03 1,749 1,749 1,749 1,749 100
2020/07/31 1,730 1,731 1,730 1,730 1,800
2020/07/30 1,730 1,730 1,730 1,730 100
2020/07/29 1,666 1,695 1,645 1,658 1,200
2020/07/22 1,624 1,626 1,624 1,626 1,100
2020/07/21 1,624 1,624 1,624 1,624 300
2020/07/20 1,625 1,625 1,624 1,624 400
2020/07/17 1,624 1,624 1,624 1,624 100
2020/07/13 1,588 1,588 1,588 1,588 600
2020/07/10 1,588 1,588 1,588 1,588 600
2020/07/09 1,588 1,588 1,588 1,588 100
2020/07/07 1,581 1,581 1,581 1,581 200
2020/07/06 1,555 1,581 1,555 1,581 200
2020/07/01 1,552 1,555 1,552 1,555 900
2020/06/26 1,530 1,531 1,530 1,531 600
2020/06/22 1,570 1,570 1,570 1,570 700
2020/06/12 1,540 1,570 1,540 1,570 200
2020/06/11 1,577 1,600 1,520 1,521 900
2020/06/04 1,552 1,552 1,472 1,472 800
2020/06/03 1,625 1,626 1,546 1,570 2,200
2020/06/02 1,625 1,625 1,625 1,625 100
2020/05/29 1,571 1,571 1,571 1,571 400
2020/05/28 1,524 1,571 1,524 1,571 200
2020/05/27 1,590 1,590 1,590 1,590 200
2020/05/26 1,628 1,628 1,560 1,560 500
2020/05/21 1,628 1,628 1,628 1,628 500
2020/05/20 1,629 1,629 1,628 1,628 600
2020/05/12 1,629 1,629 1,629 1,629 800
2020/05/11 1,629 1,629 1,629 1,629 300
2020/05/07 1,479 1,479 1,479 1,479 100
2020/05/01 1,520 1,520 1,520 1,520 200
2020/04/30 1,540 1,540 1,540 1,540 1,200
2020/04/28 1,540 1,540 1,540 1,540 100
2020/04/27 1,491 1,520 1,491 1,520 400
2020/04/23 1,479 1,491 1,479 1,491 500
2020/04/21 1,519 1,519 1,519 1,519 600
2020/04/20 1,519 1,519 1,519 1,519 700
2020/04/17 1,454 1,520 1,454 1,520 300
2020/04/16 1,450 1,526 1,450 1,526 800
2020/04/15 1,499 1,499 1,499 1,499 100
2020/04/13 1,526 1,527 1,500 1,500 1,300
2020/04/10 1,526 1,526 1,526 1,526 700
2020/04/07 1,526 1,526 1,526 1,526 100
2020/04/03 1,465 1,465 1,465 1,465 200
2020/04/02 1,465 1,465 1,465 1,465 400
2020/04/01 1,520 1,520 1,520 1,520 200
2020/03/31 1,520 1,520 1,520 1,520 1,300
2020/03/30 1,480 1,521 1,480 1,520 500
2020/03/27 1,460 1,460 1,460 1,460 100
2020/03/25 1,412 1,412 1,412 1,412 600
2020/03/24 1,470 1,470 1,407 1,407 600
2020/03/19 1,260 1,380 1,260 1,350 900
2020/03/16 1,260 1,260 1,260 1,260 100
2020/03/13 1,260 1,260 1,248 1,260 700
2020/03/12 1,315 1,315 1,302 1,302 400
2020/03/11 1,402 1,415 1,375 1,375 900
2020/03/10 1,400 1,400 1,400 1,400 600
2020/03/09 1,451 1,451 1,400 1,400 400
2020/03/06 1,515 1,515 1,481 1,481 600
2020/03/05 1,516 1,516 1,516 1,516 100
2020/03/04 1,527 1,527 1,527 1,527 300
2020/03/03 1,574 1,574 1,567 1,567 200
2020/03/02 1,520 1,535 1,520 1,535 2,800
2020/02/28 1,585 1,585 1,471 1,520 1,500
2020/02/27 1,670 1,670 1,607 1,607 2,000
2020/02/26 1,694 1,702 1,654 1,702 400
2020/02/25 1,769 1,769 1,710 1,710 1,100
2020/02/21 1,769 1,789 1,749 1,789 1,500
2020/02/20 1,730 1,770 1,730 1,769 1,400
2020/02/19 1,692 1,730 1,692 1,730 600
2020/02/18 1,722 1,743 1,691 1,691 1,900
2020/02/13 1,720 1,799 1,720 1,799 500
2020/02/12 1,719 1,719 1,719 1,719 900
2020/02/10 1,717 1,719 1,717 1,719 300
2020/02/07 1,721 1,721 1,701 1,701 1,200
2020/02/06 1,719 1,748 1,719 1,721 700
2020/02/05 1,719 1,758 1,719 1,758 300
2020/02/03 1,698 1,699 1,661 1,699 1,300
2020/01/31 1,673 1,715 1,673 1,715 1,900
2020/01/30 1,832 1,885 1,652 1,673 8,900
2020/01/29 1,812 1,832 1,811 1,832 1,000
2020/01/28 1,820 1,820 1,807 1,807 1,400
2020/01/27 1,845 1,845 1,832 1,833 900
2020/01/24 1,927 1,927 1,855 1,855 4,200
2020/01/23 1,948 1,948 1,880 1,887 13,100
2020/01/22 2,131 2,131 2,010 2,030 20,700
2020/01/21 2,670 2,670 2,181 2,181 36,800
2020/01/20 2,679 2,681 2,679 2,681 24,900
2020/01/17 2,181 2,181 2,181 2,181 4,500
2020/01/09 1,781 1,781 1,781 1,781 100
2020/01/06 1,781 1,781 1,781 1,781 200

このページの先頭へ