1736 (株)オーテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,310 | 1,327 | 1,268 | 1,315 | 17,400 | 1,315 |
| 2025-04-02 | 1,400 | 1,400 | 1,356 | 1,356 | 2,500 | 1,356 |
| 2025-04-01 | 1,450 | 1,489 | 1,377 | 1,410 | 9,000 | 1,410 |
| 2025-03-31 | 1,490 | 1,493 | 1,432 | 1,442 | 5,500 | 1,442 |
| 2025-03-28 | 1,440 | 1,496 | 1,401 | 1,490 | 7,100 | 1,490 |
| 2025-03-27 | 4,505 | 4,550 | 4,490 | 4,550 | 1,800 | 1,516.67 |
| 2025-03-26 | 4,475 | 4,480 | 4,405 | 4,480 | 1,500 | 1,493.33 |
| 2025-03-25 | 4,370 | 4,380 | 4,370 | 4,370 | 1,000 | 1,456.67 |
| 2025-03-24 | 4,350 | 4,380 | 4,330 | 4,380 | 1,900 | 1,460 |
| 2025-03-21 | 4,290 | 4,350 | 4,290 | 4,335 | 900 | 1,445 |
| 2025-03-19 | 4,270 | 4,340 | 4,230 | 4,280 | 900 | 1,426.67 |
| 2025-03-18 | 4,320 | 4,320 | 4,200 | 4,270 | 2,600 | 1,423.33 |
| 2025-03-17 | 4,240 | 4,290 | 4,200 | 4,290 | 1,700 | 1,430 |
| 2025-03-14 | 4,200 | 4,245 | 4,200 | 4,230 | 1,400 | 1,410 |
| 2025-03-13 | 4,165 | 4,170 | 4,130 | 4,130 | 1,000 | 1,376.67 |
| 2025-03-12 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 1,383.33 |
| 2025-03-11 | 4,090 | 4,140 | 4,090 | 4,140 | 900 | 1,380 |
| 2025-03-10 | 4,060 | 4,090 | 4,060 | 4,090 | 200 | 1,363.33 |
| 2025-03-07 | 4,130 | 4,130 | 4,060 | 4,060 | 500 | 1,353.33 |
| 2025-03-06 | 4,060 | 4,105 | 4,025 | 4,060 | 500 | 1,353.33 |
| 2025-03-05 | 4,165 | 4,185 | 4,065 | 4,065 | 1,900 | 1,355 |
| 2025-03-04 | 3,930 | 4,120 | 3,930 | 4,120 | 500 | 1,373.33 |
| 2025-03-03 | 3,950 | 4,010 | 3,950 | 4,000 | 1,100 | 1,333.33 |
| 2025-02-28 | 3,955 | 3,955 | 3,815 | 3,895 | 1,800 | 1,298.33 |
| 2025-02-27 | 4,000 | 4,000 | 3,950 | 3,955 | 1,300 | 1,318.33 |
| 2025-02-26 | 4,065 | 4,065 | 4,000 | 4,000 | 1,800 | 1,333.33 |
| 2025-02-25 | 4,145 | 4,145 | 4,075 | 4,075 | 300 | 1,358.33 |
| 2025-02-21 | 4,165 | 4,175 | 4,150 | 4,150 | 900 | 1,383.33 |
| 2025-02-20 | 4,070 | 4,150 | 4,070 | 4,150 | 700 | 1,383.33 |
| 2025-02-19 | 4,200 | 4,200 | 4,085 | 4,085 | 3,300 | 1,361.67 |
| 2025-02-18 | 4,335 | 4,335 | 4,200 | 4,245 | 2,700 | 1,415 |
| 2025-02-17 | 4,145 | 4,385 | 4,145 | 4,385 | 3,900 | 1,461.67 |
| 2025-02-14 | 4,150 | 4,150 | 4,100 | 4,115 | 1,200 | 1,371.67 |
| 2025-02-13 | 4,140 | 4,145 | 4,080 | 4,145 | 1,400 | 1,381.67 |
| 2025-02-12 | 4,050 | 4,105 | 4,040 | 4,100 | 2,200 | 1,366.67 |
| 2025-02-10 | 3,830 | 4,050 | 3,830 | 4,050 | 13,800 | 1,350 |
| 2025-02-07 | 3,855 | 3,900 | 3,725 | 3,790 | 1,900 | 1,263.33 |
| 2025-02-06 | 3,920 | 3,925 | 3,920 | 3,925 | 600 | 1,308.33 |
| 2025-02-05 | 3,700 | 3,925 | 3,700 | 3,925 | 2,400 | 1,308.33 |
| 2025-02-04 | 3,710 | 3,740 | 3,700 | 3,740 | 700 | 1,246.67 |
| 2025-02-03 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 1,243.33 |
| 2025-01-31 | 3,735 | 3,735 | 3,730 | 3,730 | 400 | 1,243.33 |
| 2025-01-30 | 3,725 | 3,725 | 3,695 | 3,720 | 500 | 1,240 |
| 2025-01-29 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 1,226.67 |
| 2025-01-28 | 3,650 | 3,680 | 3,650 | 3,680 | 600 | 1,226.67 |
| 2025-01-27 | - | - | - | 3,590 | - | 1,196.67 |
| 2025-01-24 | 3,600 | 3,600 | 3,590 | 3,590 | 1,200 | 1,196.67 |
| 2025-01-23 | 3,605 | 3,620 | 3,590 | 3,620 | 600 | 1,206.67 |
| 2025-01-22 | 3,605 | 3,605 | 3,605 | 3,605 | 600 | 1,201.67 |
| 2025-01-21 | 3,570 | 3,610 | 3,570 | 3,595 | 700 | 1,198.33 |
| 2025-01-20 | 3,600 | 3,600 | 3,595 | 3,595 | 700 | 1,198.33 |
| 2025-01-17 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 1,200 |
| 2025-01-16 | 3,650 | 3,670 | 3,640 | 3,670 | 400 | 1,223.33 |
| 2025-01-15 | 3,695 | 3,700 | 3,630 | 3,630 | 1,100 | 1,210 |
| 2025-01-14 | 3,710 | 3,710 | 3,620 | 3,625 | 1,100 | 1,208.33 |
| 2025-01-10 | 3,520 | 3,570 | 3,520 | 3,570 | 500 | 1,190 |
| 2025-01-09 | 3,570 | 3,585 | 3,565 | 3,565 | 700 | 1,188.33 |
| 2025-01-08 | 3,490 | 3,635 | 3,490 | 3,565 | 400 | 1,188.33 |
| 2025-01-07 | 3,755 | 3,755 | 3,620 | 3,630 | 1,900 | 1,210 |
| 2025-01-06 | 3,600 | 3,740 | 3,600 | 3,640 | 2,500 | 1,213.33 |
分割・併合履歴 ： [2025-03-28]1株→3株