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 |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,981 | 1,985 | 1,930 | 1,968 | 8,800 | 1,968 |
| 2025-10-31 | 1,963 | 1,999 | 1,930 | 1,980 | 4,900 | 1,980 |
| 2025-10-30 | 1,946 | 1,990 | 1,927 | 1,972 | 7,200 | 1,972 |
| 2025-10-29 | 1,849 | 1,955 | 1,844 | 1,921 | 11,100 | 1,921 |
| 2025-10-28 | 1,850 | 1,850 | 1,839 | 1,839 | 800 | 1,839 |
| 2025-10-27 | 1,842 | 1,855 | 1,826 | 1,830 | 3,700 | 1,830 |
| 2025-10-24 | 1,841 | 1,841 | 1,820 | 1,826 | 3,200 | 1,826 |
| 2025-10-23 | 1,796 | 1,832 | 1,787 | 1,819 | 3,300 | 1,819 |
| 2025-10-22 | 1,798 | 1,830 | 1,769 | 1,809 | 3,400 | 1,809 |
| 2025-10-21 | 1,763 | 1,812 | 1,733 | 1,793 | 12,900 | 1,793 |
| 2025-10-20 | 1,738 | 1,775 | 1,733 | 1,752 | 4,300 | 1,752 |
| 2025-10-17 | 1,728 | 1,768 | 1,728 | 1,738 | 1,100 | 1,738 |
| 2025-10-16 | 1,778 | 1,779 | 1,745 | 1,745 | 2,700 | 1,745 |
| 2025-10-15 | 1,709 | 1,776 | 1,709 | 1,776 | 9,600 | 1,776 |
| 2025-10-14 | 1,691 | 1,718 | 1,600 | 1,695 | 16,600 | 1,695 |
| 2025-10-10 | 1,780 | 1,780 | 1,713 | 1,731 | 3,700 | 1,731 |
| 2025-10-09 | 1,809 | 1,809 | 1,766 | 1,780 | 3,100 | 1,780 |
| 2025-10-08 | 1,810 | 1,821 | 1,780 | 1,812 | 5,200 | 1,812 |
| 2025-10-07 | 1,793 | 1,799 | 1,779 | 1,779 | 5,900 | 1,779 |
| 2025-10-06 | 1,757 | 1,798 | 1,723 | 1,769 | 6,600 | 1,769 |
| 2025-10-03 | 1,748 | 1,797 | 1,700 | 1,749 | 21,200 | 1,749 |
| 2025-10-02 | 1,780 | 1,829 | 1,766 | 1,788 | 6,600 | 1,788 |
| 2025-10-01 | 1,840 | 1,840 | 1,785 | 1,785 | 2,600 | 1,785 |
| 2025-09-30 | 1,878 | 1,878 | 1,798 | 1,868 | 2,500 | 1,868 |
| 2025-09-29 | 1,780 | 1,872 | 1,750 | 1,870 | 9,800 | 1,870 |
| 2025-09-26 | 1,814 | 1,815 | 1,799 | 1,802 | 2,100 | 1,802 |
| 2025-09-25 | 1,800 | 1,820 | 1,800 | 1,803 | 2,500 | 1,803 |
| 2025-09-24 | 1,808 | 1,808 | 1,787 | 1,798 | 3,400 | 1,798 |
| 2025-09-22 | 1,789 | 1,800 | 1,779 | 1,785 | 3,100 | 1,785 |
| 2025-09-19 | 1,786 | 1,786 | 1,776 | 1,785 | 1,500 | 1,785 |
| 2025-09-18 | 1,786 | 1,786 | 1,783 | 1,786 | 800 | 1,786 |
| 2025-09-17 | 1,819 | 1,819 | 1,784 | 1,784 | 3,700 | 1,784 |
| 2025-09-16 | 1,774 | 1,885 | 1,774 | 1,819 | 14,500 | 1,819 |
| 2025-09-12 | 1,777 | 1,784 | 1,772 | 1,784 | 1,800 | 1,784 |
| 2025-09-11 | 1,768 | 1,780 | 1,766 | 1,767 | 900 | 1,767 |
| 2025-09-10 | 1,780 | 1,781 | 1,768 | 1,768 | 900 | 1,768 |
| 2025-09-09 | 1,794 | 1,794 | 1,780 | 1,788 | 800 | 1,788 |
| 2025-09-08 | 1,794 | 1,795 | 1,770 | 1,794 | 4,600 | 1,794 |
| 2025-09-05 | 1,790 | 1,807 | 1,789 | 1,790 | 5,200 | 1,790 |
| 2025-09-04 | 1,788 | 1,830 | 1,788 | 1,789 | 6,800 | 1,789 |
| 2025-09-03 | 1,836 | 1,989 | 1,786 | 1,817 | 37,700 | 1,817 |
| 2025-09-02 | 1,773 | 1,792 | 1,770 | 1,782 | 3,300 | 1,782 |
| 2025-09-01 | 1,736 | 1,769 | 1,724 | 1,769 | 2,800 | 1,769 |
| 2025-08-29 | 1,751 | 1,767 | 1,730 | 1,742 | 3,900 | 1,742 |
| 2025-08-28 | 1,740 | 1,765 | 1,740 | 1,765 | 4,700 | 1,765 |
| 2025-08-27 | 1,770 | 1,773 | 1,754 | 1,763 | 4,100 | 1,763 |
| 2025-08-26 | 1,833 | 1,833 | 1,801 | 1,801 | 5,900 | 1,801 |
| 2025-08-25 | 1,887 | 1,887 | 1,842 | 1,851 | 6,100 | 1,851 |
| 2025-08-22 | 1,817 | 1,858 | 1,783 | 1,858 | 11,300 | 1,858 |
| 2025-08-21 | 1,800 | 1,811 | 1,770 | 1,810 | 8,200 | 1,810 |
| 2025-08-20 | 1,788 | 1,800 | 1,756 | 1,800 | 10,100 | 1,800 |
| 2025-08-19 | 1,790 | 1,803 | 1,759 | 1,795 | 8,800 | 1,795 |
| 2025-08-18 | 1,784 | 1,800 | 1,771 | 1,778 | 2,800 | 1,778 |
| 2025-08-15 | 1,726 | 1,772 | 1,726 | 1,765 | 10,600 | 1,765 |
| 2025-08-14 | 1,750 | 1,750 | 1,606 | 1,713 | 24,100 | 1,713 |
| 2025-08-13 | 1,830 | 1,830 | 1,760 | 1,770 | 7,300 | 1,770 |
| 2025-08-12 | 1,765 | 1,839 | 1,712 | 1,830 | 24,000 | 1,830 |
| 2025-08-08 | 1,745 | 1,775 | 1,695 | 1,744 | 70,800 | 1,744 |
| 2025-08-07 | 1,510 | 1,578 | 1,510 | 1,545 | 14,900 | 1,545 |
| 2025-08-06 | 1,486 | 1,521 | 1,485 | 1,500 | 7,700 | 1,500 |
| 2025-08-05 | 1,479 | 1,490 | 1,474 | 1,480 | 2,200 | 1,480 |
| 2025-08-04 | 1,464 | 1,480 | 1,455 | 1,467 | 5,100 | 1,467 |
| 2025-08-01 | 1,475 | 1,494 | 1,475 | 1,494 | 5,600 | 1,494 |
| 2025-07-31 | 1,487 | 1,489 | 1,461 | 1,485 | 3,600 | 1,485 |
| 2025-07-30 | 1,445 | 1,479 | 1,445 | 1,479 | 3,800 | 1,479 |
| 2025-07-29 | 1,466 | 1,466 | 1,433 | 1,434 | 2,600 | 1,434 |
| 2025-07-28 | 1,446 | 1,476 | 1,423 | 1,471 | 4,700 | 1,471 |
| 2025-07-25 | 1,475 | 1,475 | 1,426 | 1,426 | 6,500 | 1,426 |
| 2025-07-24 | 1,495 | 1,495 | 1,438 | 1,476 | 42,700 | 1,476 |
| 2025-07-23 | 1,435 | 1,435 | 1,410 | 1,429 | 9,100 | 1,429 |
| 2025-07-22 | 1,405 | 1,428 | 1,391 | 1,428 | 6,700 | 1,428 |
| 2025-07-18 | 1,385 | 1,410 | 1,385 | 1,402 | 7,100 | 1,402 |
| 2025-07-17 | 1,389 | 1,391 | 1,381 | 1,385 | 4,700 | 1,385 |
| 2025-07-16 | 1,436 | 1,436 | 1,381 | 1,388 | 7,900 | 1,388 |
| 2025-07-15 | 1,454 | 1,454 | 1,407 | 1,425 | 39,500 | 1,425 |
| 2025-07-14 | 1,366 | 1,394 | 1,359 | 1,394 | 10,900 | 1,394 |
| 2025-07-11 | 1,343 | 1,357 | 1,343 | 1,353 | 5,500 | 1,353 |
| 2025-07-10 | 1,348 | 1,348 | 1,340 | 1,342 | 3,600 | 1,342 |
| 2025-07-09 | 1,340 | 1,353 | 1,339 | 1,339 | 2,700 | 1,339 |
| 2025-07-08 | 1,339 | 1,341 | 1,331 | 1,336 | 3,700 | 1,336 |
| 2025-07-07 | 1,347 | 1,347 | 1,330 | 1,337 | 3,100 | 1,337 |
| 2025-07-04 | 1,354 | 1,354 | 1,338 | 1,341 | 4,400 | 1,341 |
| 2025-07-03 | 1,341 | 1,359 | 1,325 | 1,342 | 4,600 | 1,342 |
| 2025-07-02 | 1,337 | 1,340 | 1,324 | 1,340 | 5,400 | 1,340 |
| 2025-07-01 | 1,344 | 1,346 | 1,331 | 1,346 | 5,200 | 1,346 |
| 2025-06-30 | 1,356 | 1,356 | 1,330 | 1,344 | 3,800 | 1,344 |
| 2025-06-27 | 1,322 | 1,326 | 1,318 | 1,326 | 2,200 | 1,326 |
| 2025-06-26 | 1,326 | 1,327 | 1,320 | 1,320 | 1,400 | 1,320 |
| 2025-06-25 | 1,327 | 1,327 | 1,315 | 1,326 | 800 | 1,326 |
| 2025-06-24 | 1,329 | 1,329 | 1,320 | 1,328 | 4,600 | 1,328 |
| 2025-06-23 | 1,310 | 1,319 | 1,310 | 1,317 | 3,500 | 1,317 |
| 2025-06-20 | 1,322 | 1,322 | 1,308 | 1,317 | 1,400 | 1,317 |
| 2025-06-19 | 1,303 | 1,325 | 1,303 | 1,306 | 1,400 | 1,306 |
| 2025-06-18 | 1,302 | 1,305 | 1,302 | 1,303 | 1,700 | 1,303 |
| 2025-06-17 | 1,300 | 1,305 | 1,295 | 1,301 | 6,100 | 1,301 |
| 2025-06-16 | 1,326 | 1,326 | 1,293 | 1,293 | 9,100 | 1,293 |
| 2025-06-13 | 1,328 | 1,328 | 1,305 | 1,318 | 6,900 | 1,318 |
| 2025-06-12 | 1,319 | 1,321 | 1,315 | 1,320 | 2,300 | 1,320 |
| 2025-06-11 | 1,316 | 1,316 | 1,310 | 1,310 | 1,800 | 1,310 |
| 2025-06-10 | 1,304 | 1,312 | 1,303 | 1,308 | 4,100 | 1,308 |
| 2025-06-09 | 1,305 | 1,315 | 1,303 | 1,309 | 3,800 | 1,309 |
| 2025-06-06 | 1,305 | 1,305 | 1,302 | 1,304 | 2,900 | 1,304 |
| 2025-06-05 | 1,312 | 1,312 | 1,301 | 1,305 | 2,800 | 1,305 |
| 2025-06-04 | 1,303 | 1,308 | 1,303 | 1,303 | 2,100 | 1,303 |
| 2025-06-03 | 1,319 | 1,319 | 1,303 | 1,303 | 2,300 | 1,303 |
| 2025-06-02 | 1,306 | 1,310 | 1,302 | 1,309 | 3,900 | 1,309 |
| 2025-05-30 | 1,313 | 1,313 | 1,305 | 1,305 | 3,200 | 1,305 |
| 2025-05-29 | 1,313 | 1,319 | 1,308 | 1,315 | 2,300 | 1,315 |
| 2025-05-28 | 1,316 | 1,318 | 1,310 | 1,313 | 2,300 | 1,313 |
| 2025-05-27 | 1,311 | 1,316 | 1,311 | 1,316 | 1,700 | 1,316 |
| 2025-05-26 | 1,332 | 1,332 | 1,307 | 1,311 | 1,900 | 1,311 |
| 2025-05-23 | 1,319 | 1,320 | 1,319 | 1,319 | 4,700 | 1,319 |
| 2025-05-22 | 1,320 | 1,320 | 1,307 | 1,318 | 1,700 | 1,318 |
| 2025-05-21 | 1,325 | 1,325 | 1,308 | 1,316 | 3,000 | 1,316 |
| 2025-05-20 | 1,330 | 1,334 | 1,320 | 1,324 | 9,000 | 1,324 |
| 2025-05-19 | 1,316 | 1,329 | 1,301 | 1,316 | 17,100 | 1,316 |
| 2025-05-16 | 1,322 | 1,322 | 1,307 | 1,315 | 13,700 | 1,315 |
| 2025-05-15 | 1,353 | 1,353 | 1,328 | 1,329 | 4,700 | 1,329 |
| 2025-05-14 | 1,372 | 1,398 | 1,304 | 1,341 | 41,100 | 1,341 |
| 2025-05-13 | 1,400 | 1,402 | 1,359 | 1,372 | 36,000 | 1,372 |
| 2025-05-12 | 1,460 | 1,515 | 1,455 | 1,500 | 25,200 | 1,500 |
| 2025-05-09 | 1,480 | 1,480 | 1,441 | 1,448 | 8,800 | 1,448 |
| 2025-05-08 | 1,448 | 1,459 | 1,441 | 1,450 | 5,400 | 1,450 |
| 2025-05-07 | 1,440 | 1,450 | 1,435 | 1,443 | 6,900 | 1,443 |
| 2025-05-02 | 1,436 | 1,449 | 1,422 | 1,439 | 6,100 | 1,439 |
| 2025-05-01 | 1,450 | 1,470 | 1,400 | 1,454 | 17,900 | 1,454 |
| 2025-04-30 | 1,495 | 1,495 | 1,435 | 1,489 | 48,000 | 1,489 |
| 2025-04-28 | 1,350 | 1,360 | 1,341 | 1,355 | 4,400 | 1,355 |
| 2025-04-25 | 1,336 | 1,350 | 1,336 | 1,350 | 2,100 | 1,350 |
| 2025-04-24 | 1,350 | 1,350 | 1,331 | 1,336 | 5,000 | 1,336 |
| 2025-04-23 | 1,365 | 1,365 | 1,345 | 1,345 | 4,200 | 1,345 |
| 2025-04-22 | 1,347 | 1,350 | 1,347 | 1,349 | 900 | 1,349 |
| 2025-04-21 | 1,341 | 1,347 | 1,311 | 1,347 | 1,400 | 1,347 |
| 2025-04-18 | 1,330 | 1,331 | 1,329 | 1,329 | 2,800 | 1,329 |
| 2025-04-17 | 1,309 | 1,349 | 1,309 | 1,349 | 2,100 | 1,349 |
| 2025-04-16 | 1,349 | 1,349 | 1,310 | 1,310 | 1,400 | 1,310 |
| 2025-04-15 | 1,392 | 1,392 | 1,301 | 1,365 | 5,100 | 1,365 |
| 2025-04-14 | 1,334 | 1,351 | 1,333 | 1,341 | 3,600 | 1,341 |
| 2025-04-11 | 1,328 | 1,328 | 1,275 | 1,318 | 1,900 | 1,318 |
| 2025-04-10 | 1,304 | 1,353 | 1,303 | 1,347 | 1,500 | 1,347 |
| 2025-04-09 | 1,235 | 1,274 | 1,235 | 1,274 | 1,300 | 1,274 |
| 2025-04-08 | 1,250 | 1,305 | 1,229 | 1,258 | 3,200 | 1,258 |
| 2025-04-07 | 1,195 | 1,200 | 1,155 | 1,198 | 5,800 | 1,198 |
| 2025-04-04 | 1,285 | 1,285 | 1,252 | 1,266 | 6,200 | 1,266 |
| 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