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
2026/05/13 1,965 1,996 1,965 1,996 1,500
2026/05/12 1,970 1,985 1,970 1,972 1,800
2026/05/11 1,958 2,020 1,950 2,020 16,300
2026/05/08 1,915 1,959 1,894 1,958 6,700
2026/05/07 1,899 1,980 1,890 1,923 17,600
2026/05/01 1,878 1,891 1,878 1,886 4,700
2026/04/30 1,850 1,881 1,846 1,877 5,200
2026/04/28 1,835 1,854 1,835 1,848 3,700
2026/04/27 1,848 1,854 1,840 1,840 1,800
2026/04/24 1,849 1,849 1,832 1,840 3,100
2026/04/23 1,848 1,849 1,839 1,849 1,300
2026/04/22 1,849 1,850 1,841 1,843 2,400
2026/04/21 1,835 1,836 1,835 1,835 600
2026/04/20 1,835 1,839 1,833 1,835 1,900
2026/04/17 1,842 1,850 1,824 1,828 7,200
2026/04/16 1,847 1,864 1,839 1,839 2,400
2026/04/15 1,841 1,846 1,840 1,840 2,500
2026/04/14 1,822 1,840 1,822 1,837 7,700
2026/04/13 1,906 1,934 1,810 1,827 43,200
2026/04/10 1,926 1,926 1,892 1,892 3,300
2026/04/09 1,924 1,924 1,900 1,900 1,000
2026/04/08 1,938 1,949 1,918 1,921 3,400
2026/04/07 1,922 1,939 1,910 1,939 2,700
2026/04/06 1,931 1,957 1,896 1,918 3,700
2026/04/03 1,879 1,941 1,879 1,917 2,200
2026/03/27 1,817 1,836 1,815 1,836 3,100
2026/03/26 1,818 1,825 1,818 1,819 2,300
2026/03/25 1,810 1,827 1,810 1,819 3,600
2026/03/24 1,812 1,823 1,800 1,810 3,900
2026/03/23 1,855 1,855 1,792 1,809 8,800
2026/03/19 1,864 1,864 1,855 1,855 600
2026/03/18 1,872 1,877 1,861 1,874 1,200
2026/03/17 1,863 1,874 1,856 1,863 1,400
2026/03/16 1,867 1,879 1,854 1,862 2,500
2026/03/13 1,870 1,870 1,862 1,862 400
2026/03/12 1,860 1,905 1,860 1,880 1,500
2026/03/11 1,849 1,879 1,822 1,879 7,200
2026/03/10 1,871 1,880 1,843 1,844 4,400
2026/03/09 1,890 1,890 1,844 1,862 5,300
2026/03/06 1,890 1,908 1,887 1,899 1,800
2026/03/05 1,917 1,921 1,885 1,908 2,300
2026/03/04 1,936 1,936 1,864 1,903 6,200
2026/03/03 1,956 1,956 1,940 1,940 3,700
2026/03/02 1,953 1,967 1,952 1,960 5,100
2026/02/27 1,980 1,987 1,958 1,976 5,200
2026/02/26 1,990 1,995 1,962 1,983 5,200
2026/02/25 1,980 1,986 1,974 1,986 3,300
2026/02/24 1,988 1,988 1,958 1,980 3,600
2026/02/20 1,976 1,976 1,975 1,975 200
2026/02/19 1,957 1,989 1,940 1,940 500
2026/02/18 1,989 1,989 1,946 1,946 2,100
2026/02/17 1,987 1,987 1,923 1,963 4,800
2026/02/16 1,978 1,993 1,966 1,978 2,000
2026/02/13 1,965 1,967 1,950 1,950 2,000
2026/02/12 1,964 1,965 1,945 1,945 2,600
2026/02/10 1,946 1,960 1,943 1,944 3,100
2026/02/09 1,961 1,961 1,945 1,945 2,000
2026/02/06 1,950 1,953 1,945 1,945 1,000
2026/02/05 1,960 1,961 1,953 1,960 1,700
2026/02/04 1,960 1,960 1,959 1,960 600
2026/02/03 1,956 1,960 1,954 1,959 1,300
2026/02/02 1,971 1,971 1,954 1,959 800
2026/01/30 1,987 2,000 1,951 1,969 3,400
2026/01/29 1,997 1,997 1,971 1,971 1,900
2026/01/28 1,992 1,992 1,958 1,973 1,400
2026/01/27 1,935 1,981 1,915 1,952 11,000
2026/01/26 1,952 1,968 1,938 1,938 2,500
2026/01/23 1,971 2,003 1,950 1,950 2,200
2026/01/22 2,012 2,012 1,969 1,971 1,800
2026/01/21 1,984 2,024 1,984 2,013 2,000
2026/01/20 1,966 1,984 1,953 1,984 3,100
2026/01/19 1,964 1,964 1,953 1,964 1,400
2026/01/16 2,000 2,000 1,961 1,964 3,100
2026/01/15 1,976 1,994 1,976 1,992 2,400
2026/01/14 2,049 2,096 1,999 1,999 10,300
2026/01/13 1,950 2,099 1,950 2,099 8,500
2026/01/09 1,950 1,950 1,944 1,949 300
2026/01/08 1,955 1,955 1,955 1,955 100
2026/01/07 1,952 1,952 1,941 1,944 600
2026/01/06 1,933 1,935 1,933 1,934 1,700
2026/01/05 1,930 1,932 1,930 1,932 200

このページの先頭へ