1736 (株)オーテック の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,137 | 2,137 | 2,137 | 2,137 | 300 | 2,137 |
2023-03-30 | 2,066 | 2,087 | 2,065 | 2,087 | 400 | 2,087 |
2023-03-29 | 2,126 | 2,193 | 2,126 | 2,193 | 800 | 2,193 |
2023-03-28 | 2,151 | 2,151 | 2,151 | 2,151 | 100 | 2,151 |
2023-03-27 | - | - | - | 2,193 | - | 2,193 |
2023-03-24 | 2,193 | 2,193 | 2,193 | 2,193 | 1,000 | 2,193 |
2023-03-23 | 2,179 | 2,179 | 2,145 | 2,170 | 700 | 2,170 |
2023-03-22 | 2,167 | 2,170 | 2,167 | 2,170 | 500 | 2,170 |
2023-03-20 | 2,142 | 2,162 | 2,142 | 2,162 | 500 | 2,162 |
2023-03-17 | 2,140 | 2,141 | 2,140 | 2,141 | 200 | 2,141 |
2023-03-16 | - | - | - | 2,132 | - | 2,132 |
2023-03-15 | 2,140 | 2,140 | 2,132 | 2,132 | 800 | 2,132 |
2023-03-14 | 2,146 | 2,146 | 2,140 | 2,140 | 500 | 2,140 |
2023-03-13 | 2,162 | 2,162 | 2,147 | 2,147 | 500 | 2,147 |
2023-03-10 | 2,165 | 2,165 | 2,165 | 2,165 | 200 | 2,165 |
2023-03-09 | 2,167 | 2,189 | 2,167 | 2,189 | 300 | 2,189 |
2023-03-08 | 2,157 | 2,157 | 2,157 | 2,157 | 200 | 2,157 |
2023-03-07 | 2,142 | 2,157 | 2,142 | 2,157 | 300 | 2,157 |
2023-03-06 | - | - | - | 2,131 | - | 2,131 |
2023-03-03 | - | - | - | 2,131 | - | 2,131 |
2023-03-02 | 2,157 | 2,157 | 2,131 | 2,131 | 500 | 2,131 |
2023-03-01 | 2,164 | 2,164 | 2,164 | 2,164 | 100 | 2,164 |
2023-02-28 | 2,149 | 2,164 | 2,149 | 2,164 | 400 | 2,164 |
2023-02-27 | 2,149 | 2,149 | 2,149 | 2,149 | 1,100 | 2,149 |
2023-02-24 | 2,150 | 2,150 | 2,149 | 2,149 | 1,300 | 2,149 |
2023-02-22 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
2023-02-21 | 2,130 | 2,150 | 2,127 | 2,150 | 600 | 2,150 |
2023-02-20 | 2,130 | 2,130 | 2,130 | 2,130 | 300 | 2,130 |
2023-02-17 | 2,114 | 2,137 | 2,114 | 2,119 | 900 | 2,119 |
2023-02-16 | 2,111 | 2,111 | 2,111 | 2,111 | 400 | 2,111 |
2023-02-15 | 2,126 | 2,126 | 2,111 | 2,111 | 1,300 | 2,111 |
2023-02-14 | 2,111 | 2,145 | 2,111 | 2,145 | 800 | 2,145 |
2023-02-13 | 2,134 | 2,148 | 2,106 | 2,129 | 900 | 2,129 |
2023-02-10 | 2,102 | 2,140 | 2,102 | 2,103 | 500 | 2,103 |
2023-02-09 | 2,093 | 2,102 | 2,093 | 2,102 | 800 | 2,102 |
2023-02-08 | 2,088 | 2,120 | 2,052 | 2,120 | 2,100 | 2,120 |
2023-02-07 | 2,112 | 2,125 | 2,112 | 2,125 | 400 | 2,125 |
2023-02-06 | 2,125 | 2,125 | 2,125 | 2,125 | 100 | 2,125 |
2023-02-03 | - | - | - | 2,125 | - | 2,125 |
2023-02-02 | 2,125 | 2,125 | 2,120 | 2,125 | 900 | 2,125 |
2023-02-01 | 2,140 | 2,140 | 2,125 | 2,125 | 600 | 2,125 |
2023-01-31 | 2,140 | 2,140 | 2,140 | 2,140 | 300 | 2,140 |
2023-01-30 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
2023-01-27 | 2,127 | 2,140 | 2,127 | 2,140 | 600 | 2,140 |
2023-01-26 | 2,130 | 2,130 | 2,127 | 2,127 | 600 | 2,127 |
2023-01-25 | 2,125 | 2,130 | 2,124 | 2,130 | 1,300 | 2,130 |
2023-01-24 | 2,160 | 2,160 | 2,125 | 2,129 | 1,500 | 2,129 |
2023-01-23 | 2,141 | 2,160 | 2,130 | 2,160 | 800 | 2,160 |
2023-01-20 | 2,141 | 2,141 | 2,141 | 2,141 | 200 | 2,141 |
2023-01-19 | 2,139 | 2,139 | 2,139 | 2,139 | 300 | 2,139 |
2023-01-18 | 2,155 | 2,155 | 2,137 | 2,139 | 700 | 2,139 |
2023-01-17 | 2,155 | 2,171 | 2,155 | 2,171 | 400 | 2,171 |
2023-01-16 | 2,151 | 2,151 | 2,141 | 2,141 | 900 | 2,141 |
2023-01-13 | 2,182 | 2,182 | 2,143 | 2,181 | 1,000 | 2,181 |
2023-01-12 | 2,187 | 2,187 | 2,182 | 2,182 | 300 | 2,182 |
2023-01-11 | 2,137 | 2,191 | 2,137 | 2,191 | 900 | 2,191 |
2023-01-10 | 2,136 | 2,136 | 2,136 | 2,136 | 300 | 2,136 |
2023-01-06 | 2,135 | 2,135 | 2,134 | 2,135 | 400 | 2,135 |
2023-01-05 | - | - | - | 2,135 | - | 2,135 |
2023-01-04 | 2,145 | 2,145 | 2,135 | 2,135 | 500 | 2,135 |
分割・併合履歴 : なし