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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,005 | 2,005 | 1,997 | 1,997 | 1,400 |
| 2024/05/01 | 2,005 | 2,005 | 2,005 | 2,005 | 900 |
| 2024/04/30 | 2,000 | 2,027 | 1,981 | 1,998 | 3,800 |
| 2024/04/26 | 1,967 | 2,000 | 1,950 | 1,978 | 3,100 |
| 2024/04/25 | 1,930 | 1,955 | 1,930 | 1,955 | 2,400 |
| 2024/04/24 | 1,928 | 1,929 | 1,915 | 1,929 | 2,000 |
| 2024/04/23 | 1,932 | 1,938 | 1,929 | 1,929 | 800 |
| 2024/04/22 | 1,937 | 1,937 | 1,923 | 1,923 | 1,200 |
| 2024/04/19 | 1,943 | 1,943 | 1,903 | 1,937 | 1,100 |
| 2024/04/18 | 1,946 | 1,946 | 1,945 | 1,945 | 700 |
| 2024/04/17 | 1,928 | 1,928 | 1,911 | 1,924 | 400 |
| 2024/04/16 | 1,945 | 1,945 | 1,928 | 1,928 | 1,200 |
| 2024/04/15 | 1,897 | 1,945 | 1,897 | 1,945 | 2,100 |
| 2024/04/12 | 2,000 | 2,000 | 1,860 | 1,890 | 12,300 |
| 2024/04/11 | 2,010 | 2,010 | 2,000 | 2,000 | 500 |
| 2024/04/10 | 2,010 | 2,029 | 2,010 | 2,010 | 1,500 |
| 2024/04/09 | 2,017 | 2,026 | 2,010 | 2,010 | 1,400 |
| 2024/04/08 | 1,981 | 2,000 | 1,981 | 1,998 | 1,400 |
| 2024/04/05 | 1,980 | 1,980 | 1,966 | 1,980 | 400 |
| 2024/04/03 | 1,978 | 1,981 | 1,964 | 1,981 | 600 |
| 2024/04/02 | 1,999 | 1,999 | 1,979 | 1,979 | 1,600 |
| 2024/04/01 | 2,032 | 2,032 | 1,960 | 1,982 | 3,000 |
| 2024/03/29 | 1,920 | 1,980 | 1,920 | 1,952 | 6,700 |
| 2024/03/28 | 1,900 | 1,919 | 1,900 | 1,919 | 1,900 |
| 2024/03/27 | 1,899 | 1,902 | 1,899 | 1,901 | 3,200 |
| 2024/03/26 | 1,892 | 1,900 | 1,891 | 1,899 | 5,500 |
| 2024/03/25 | 1,883 | 1,892 | 1,883 | 1,892 | 800 |
| 2024/03/22 | 1,884 | 1,887 | 1,884 | 1,884 | 1,800 |
| 2024/03/21 | 1,867 | 1,884 | 1,867 | 1,884 | 800 |
| 2024/03/19 | 1,852 | 1,866 | 1,852 | 1,866 | 200 |
| 2024/03/18 | 1,856 | 1,865 | 1,850 | 1,850 | 800 |
| 2024/03/14 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2024/03/11 | 1,854 | 1,870 | 1,854 | 1,854 | 1,000 |
| 2024/03/08 | 1,880 | 1,880 | 1,854 | 1,854 | 200 |
| 2024/03/06 | 1,883 | 1,884 | 1,853 | 1,853 | 400 |
| 2024/03/05 | 1,884 | 1,884 | 1,884 | 1,884 | 100 |
| 2024/03/04 | 1,884 | 1,884 | 1,884 | 1,884 | 1,100 |
| 2024/03/01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,600 |
| 2024/02/29 | 1,875 | 1,875 | 1,866 | 1,868 | 2,000 |
| 2024/02/28 | 1,867 | 1,870 | 1,867 | 1,870 | 1,800 |
| 2024/02/27 | 1,867 | 1,867 | 1,864 | 1,867 | 1,700 |
| 2024/02/26 | 1,845 | 1,865 | 1,845 | 1,865 | 1,500 |
| 2024/02/22 | 1,840 | 1,841 | 1,839 | 1,841 | 400 |
| 2024/02/21 | 1,838 | 1,839 | 1,836 | 1,839 | 500 |
| 2024/02/20 | 1,830 | 1,835 | 1,830 | 1,835 | 400 |
| 2024/02/19 | 1,816 | 1,828 | 1,816 | 1,828 | 500 |
| 2024/02/16 | 1,815 | 1,815 | 1,804 | 1,804 | 500 |
| 2024/02/15 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2024/02/14 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2024/02/13 | 1,810 | 1,813 | 1,810 | 1,813 | 3,900 |
| 2024/02/09 | 1,811 | 1,811 | 1,810 | 1,810 | 300 |
| 2024/02/08 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2024/02/07 | 1,809 | 1,810 | 1,809 | 1,810 | 400 |
| 2024/02/05 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2024/02/02 | 1,819 | 1,819 | 1,801 | 1,801 | 200 |
| 2024/02/01 | 1,817 | 1,817 | 1,801 | 1,803 | 300 |
| 2024/01/31 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
| 2024/01/30 | 1,804 | 1,804 | 1,783 | 1,783 | 200 |
| 2024/01/29 | 1,828 | 1,828 | 1,804 | 1,804 | 1,700 |
| 2024/01/26 | 1,723 | 1,775 | 1,723 | 1,775 | 2,100 |
| 2024/01/25 | 1,766 | 1,766 | 1,712 | 1,712 | 1,500 |
| 2024/01/24 | 1,761 | 1,765 | 1,740 | 1,740 | 1,100 |
| 2024/01/23 | 1,800 | 1,800 | 1,750 | 1,750 | 3,300 |
| 2024/01/22 | 1,800 | 1,800 | 1,790 | 1,798 | 1,900 |
| 2024/01/19 | 1,874 | 1,874 | 1,800 | 1,800 | 3,800 |
| 2024/01/18 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2024/01/17 | 1,842 | 1,861 | 1,840 | 1,861 | 1,600 |
| 2024/01/16 | 1,870 | 1,872 | 1,850 | 1,850 | 1,700 |
| 2024/01/15 | 1,870 | 1,870 | 1,859 | 1,870 | 500 |
| 2024/01/12 | 1,850 | 1,870 | 1,841 | 1,859 | 1,100 |
| 2024/01/11 | 1,851 | 1,865 | 1,835 | 1,865 | 400 |
| 2024/01/10 | 1,879 | 1,879 | 1,850 | 1,850 | 1,000 |
| 2024/01/09 | 1,879 | 1,879 | 1,879 | 1,879 | 400 |
| 2024/01/05 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2024/01/04 | 1,920 | 1,920 | 1,919 | 1,919 | 300 |