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
2023/12/29 1,920 1,920 1,920 1,920 1,200
2023/12/28 1,890 1,918 1,890 1,915 600
2023/12/26 1,901 1,901 1,873 1,873 600
2023/12/25 1,900 1,915 1,894 1,910 4,200
2023/12/22 1,864 1,890 1,864 1,890 600
2023/12/21 1,895 1,895 1,869 1,895 1,100
2023/12/20 1,880 1,895 1,815 1,895 10,300
2023/12/19 1,865 1,880 1,859 1,880 6,700
2023/12/18 1,835 1,856 1,835 1,851 2,900
2023/12/15 1,791 1,827 1,791 1,817 1,400
2023/12/14 1,785 1,818 1,785 1,815 900
2023/12/11 1,781 1,781 1,779 1,779 2,100
2023/12/07 1,781 1,781 1,781 1,781 200
2023/12/04 1,800 1,800 1,781 1,781 300
2023/12/01 1,800 1,800 1,800 1,800 200
2023/11/29 1,802 1,802 1,802 1,802 1,100
2023/11/28 1,788 1,798 1,788 1,798 500
2023/11/27 1,791 1,791 1,772 1,788 400
2023/11/24 1,770 1,770 1,770 1,770 100
2023/11/22 1,755 1,755 1,755 1,755 1,400
2023/11/21 1,755 1,755 1,755 1,755 200
2023/11/20 1,752 1,752 1,752 1,752 1,200
2023/11/17 1,752 1,752 1,752 1,752 100
2023/11/15 1,751 1,751 1,751 1,751 200
2023/11/13 1,790 1,790 1,714 1,740 400
2023/11/10 1,802 1,802 1,782 1,800 3,600
2023/11/01 1,802 1,802 1,802 1,802 200
2023/10/30 1,769 1,769 1,769 1,769 1,400
2023/10/27 1,729 1,729 1,729 1,729 100
2023/10/26 1,712 1,712 1,704 1,710 600
2023/10/25 1,712 1,712 1,712 1,712 200
2023/10/24 1,730 1,740 1,712 1,712 1,300
2023/10/23 1,711 1,711 1,711 1,711 300
2023/10/20 1,703 1,703 1,703 1,703 100
2023/10/16 1,702 1,702 1,702 1,702 200
2023/10/13 1,765 1,765 1,701 1,702 1,500
2023/10/12 1,746 1,840 1,721 1,790 7,700
2023/10/05 1,708 1,708 1,708 1,708 100
2023/10/04 1,745 1,745 1,712 1,712 600
2023/10/03 1,708 1,748 1,708 1,748 900
2023/10/02 1,801 1,801 1,734 1,742 900
2023/09/29 1,801 1,801 1,801 1,801 5,800
2023/09/28 1,750 1,768 1,739 1,749 1,400
2023/09/27 1,730 1,760 1,730 1,750 2,400
2023/09/26 1,739 1,749 1,739 1,749 400
2023/09/25 1,756 1,756 1,734 1,734 400
2023/09/22 1,756 1,757 1,756 1,756 1,400
2023/09/21 1,756 1,756 1,756 1,756 1,700
2023/09/20 1,755 1,759 1,755 1,756 1,400
2023/09/19 1,730 1,755 1,730 1,755 400
2023/09/15 1,755 1,755 1,755 1,755 200
2023/09/13 1,743 1,743 1,743 1,743 1,200
2023/09/12 1,743 1,743 1,743 1,743 100
2023/09/11 1,732 1,743 1,732 1,743 400
2023/09/08 1,730 1,730 1,730 1,730 300
2023/09/07 1,750 1,750 1,744 1,744 300
2023/09/04 1,750 1,750 1,750 1,750 100
2023/09/01 1,789 1,789 1,749 1,750 400
2023/08/30 1,712 1,752 1,712 1,737 600
2023/08/29 1,784 1,787 1,715 1,787 2,000
2023/08/28 1,745 1,750 1,745 1,750 400
2023/08/25 1,730 1,731 1,730 1,731 200
2023/08/24 1,717 1,730 1,715 1,730 400
2023/08/23 1,710 1,710 1,710 1,710 200
2023/08/22 1,720 1,720 1,709 1,710 2,000
2023/08/21 1,684 1,710 1,684 1,710 200
2023/08/18 1,669 1,669 1,669 1,669 100
2023/08/17 1,674 1,674 1,674 1,674 100
2023/08/16 1,675 1,675 1,675 1,675 100
2023/08/15 1,717 1,720 1,680 1,700 2,600
2023/08/14 1,668 1,720 1,668 1,720 300
2023/08/10 1,661 1,663 1,661 1,663 200
2023/08/09 1,660 1,660 1,660 1,660 600
2023/08/08 1,660 1,661 1,660 1,661 200
2023/08/07 1,667 1,667 1,667 1,667 100
2023/08/01 1,713 1,713 1,673 1,673 300
2023/07/31 1,688 1,688 1,688 1,688 1,300
2023/07/28 1,697 1,697 1,660 1,660 1,500
2023/07/27 1,687 1,727 1,687 1,700 500
2023/07/26 1,676 1,676 1,676 1,676 100
2023/07/25 1,676 1,676 1,676 1,676 200
2023/07/24 1,675 1,676 1,675 1,676 200
2023/07/21 1,680 1,680 1,675 1,675 500
2023/07/20 1,672 1,672 1,671 1,671 400
2023/07/19 1,750 1,750 1,655 1,671 6,100
2023/07/18 1,731 1,731 1,700 1,700 700
2023/07/14 1,711 1,735 1,711 1,730 1,900
2023/07/13 1,676 1,718 1,676 1,718 800
2023/07/12 1,693 1,715 1,693 1,715 1,700
2023/07/11 1,697 1,697 1,692 1,693 700
2023/07/10 1,660 1,660 1,660 1,660 100
2023/07/07 1,660 1,660 1,660 1,660 100
2023/07/06 1,701 1,701 1,661 1,661 600
2023/07/05 1,650 1,685 1,650 1,685 300
2023/07/04 1,660 1,660 1,640 1,641 500
2023/07/03 1,685 1,685 1,661 1,661 600
2023/06/30 1,683 1,683 1,680 1,680 200
2023/06/29 1,709 1,709 1,640 1,671 3,500
2023/06/28 1,736 1,736 1,663 1,685 3,800
2023/06/27 1,690 1,850 1,670 1,726 17,400
2023/06/26 1,658 1,693 1,658 1,693 1,100
2023/06/23 1,629 1,629 1,629 1,629 1,100
2023/06/22 1,628 1,628 1,628 1,628 100
2023/06/21 1,626 1,627 1,626 1,627 300
2023/06/20 1,625 1,630 1,625 1,626 400
2023/06/19 1,631 1,631 1,625 1,625 300
2023/06/16 1,631 1,631 1,631 1,631 300
2023/06/15 1,656 1,656 1,631 1,631 200
2023/06/14 1,632 1,656 1,631 1,656 600
2023/06/13 1,664 1,664 1,630 1,631 1,000
2023/06/12 1,630 1,630 1,630 1,630 100
2023/06/09 1,615 1,615 1,609 1,609 700
2023/06/08 1,623 1,629 1,610 1,610 1,200
2023/06/07 1,619 1,620 1,610 1,611 1,200
2023/06/06 1,630 1,630 1,619 1,619 1,100
2023/06/05 1,640 1,640 1,631 1,631 800
2023/06/02 1,640 1,640 1,639 1,640 700
2023/06/01 1,668 1,668 1,631 1,636 1,200
2023/05/31 1,679 1,685 1,655 1,656 3,100
2023/05/30 1,698 1,698 1,679 1,679 9,100
2023/05/29 1,841 1,849 1,835 1,846 9,300
2023/05/26 1,834 1,844 1,834 1,841 4,900
2023/05/25 1,834 1,837 1,834 1,834 1,200
2023/05/24 1,828 1,835 1,828 1,834 1,600
2023/05/23 1,828 1,832 1,827 1,828 1,200
2023/05/22 1,820 1,826 1,820 1,826 700
2023/05/19 1,804 1,815 1,804 1,815 600
2023/05/18 1,814 1,827 1,801 1,803 700
2023/05/17 1,790 1,828 1,790 1,828 500
2023/05/16 1,810 1,811 1,800 1,800 1,500
2023/05/15 1,842 1,842 1,800 1,810 1,700
2023/05/12 1,810 1,830 1,807 1,810 1,400
2023/05/11 1,810 1,810 1,810 1,810 1,000
2023/05/10 1,824 1,825 1,800 1,810 2,100
2023/05/09 1,810 1,822 1,800 1,800 2,000
2023/05/08 1,790 1,810 1,790 1,810 1,000
2023/05/02 1,781 1,808 1,781 1,790 700
2023/05/01 1,807 1,808 1,780 1,781 2,200
2023/04/28 1,780 1,798 1,751 1,767 1,500
2023/04/27 1,770 1,789 1,770 1,776 700
2023/04/26 1,750 1,755 1,750 1,755 700
2023/04/25 1,749 1,750 1,749 1,750 300
2023/04/24 1,738 1,738 1,738 1,738 300
2023/04/21 1,730 1,740 1,730 1,738 700
2023/04/20 1,714 1,730 1,714 1,730 300
2023/04/19 1,710 1,710 1,690 1,705 500
2023/04/18 1,687 1,710 1,687 1,710 400
2023/04/17 1,731 1,731 1,680 1,693 3,100
2023/04/14 1,744 1,744 1,722 1,740 1,800
2023/04/13 1,700 1,849 1,692 1,722 11,900
2023/04/12 1,679 1,699 1,679 1,699 1,100
2023/04/11 1,672 1,679 1,672 1,679 1,700
2023/04/10 1,678 1,678 1,672 1,672 600
2023/04/07 1,651 1,652 1,650 1,650 500
2023/04/06 1,660 1,660 1,655 1,659 700
2023/04/05 1,660 1,660 1,649 1,649 1,500
2023/04/04 1,654 1,679 1,649 1,657 1,100
2023/04/03 1,659 1,659 1,620 1,649 3,500
2023/03/31 1,613 1,626 1,604 1,626 3,000
2023/03/30 1,601 1,610 1,600 1,610 1,300
2023/03/29 1,628 1,677 1,560 1,583 7,000
2023/03/28 1,620 1,620 1,620 1,620 700
2023/03/27 1,619 1,619 1,610 1,610 700
2023/03/24 1,585 1,590 1,585 1,590 500
2023/03/23 1,562 1,580 1,562 1,580 700
2023/03/22 1,553 1,555 1,553 1,553 300
2023/03/20 1,550 1,552 1,533 1,552 1,300
2023/03/17 1,560 1,629 1,514 1,533 9,200
2023/03/16 1,615 1,651 1,530 1,550 11,400
2023/03/15 1,685 1,685 1,562 1,575 3,100
2023/03/10 1,726 1,727 1,725 1,725 3,400
2023/03/09 1,725 1,725 1,725 1,725 100
2023/03/07 1,811 1,811 1,725 1,725 900
2023/03/06 1,782 1,782 1,782 1,782 100
2023/03/03 1,728 1,742 1,728 1,742 400
2023/03/01 1,814 1,814 1,754 1,765 2,400
2023/02/28 1,785 1,791 1,747 1,791 900
2023/02/27 1,734 1,780 1,734 1,780 800
2023/02/24 1,720 1,784 1,720 1,734 1,900
2023/02/22 1,760 1,760 1,712 1,727 3,900
2023/02/20 1,751 1,752 1,751 1,752 200
2023/02/17 1,726 1,749 1,726 1,749 200
2023/02/15 1,800 1,800 1,766 1,766 200
2023/02/14 1,812 1,812 1,809 1,812 1,000
2023/02/13 1,808 1,808 1,808 1,808 200
2023/02/10 1,808 1,808 1,768 1,808 2,700
2023/02/01 1,807 1,808 1,807 1,808 300
2023/01/30 1,806 1,808 1,806 1,808 1,400
2023/01/27 1,790 1,800 1,790 1,800 900
2023/01/26 1,791 1,791 1,791 1,791 100
2023/01/25 1,796 1,796 1,796 1,796 200
2023/01/24 1,800 1,800 1,796 1,796 2,200
2023/01/23 1,802 1,802 1,796 1,796 800
2023/01/20 1,771 1,771 1,771 1,771 100
2023/01/18 1,770 1,770 1,770 1,770 300
2023/01/11 1,780 1,780 1,780 1,780 400
2023/01/10 1,780 1,780 1,780 1,780 900
2023/01/04 1,780 1,780 1,780 1,780 100

このページの先頭へ