1736 (株)オーテック の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 3,825 | 3,825 | 3,765 | 3,780 | 1,700 | 3,780 |
2024-03-28 | 3,815 | 3,825 | 3,655 | 3,805 | 3,900 | 3,805 |
2024-03-27 | 4,005 | 4,005 | 4,005 | 4,005 | 400 | 4,005 |
2024-03-26 | 3,975 | 4,000 | 3,975 | 4,000 | 400 | 4,000 |
2024-03-25 | 3,945 | 3,990 | 3,945 | 3,990 | 1,500 | 3,990 |
2024-03-22 | 3,915 | 3,935 | 3,890 | 3,935 | 2,200 | 3,935 |
2024-03-21 | 3,805 | 3,860 | 3,805 | 3,860 | 2,900 | 3,860 |
2024-03-19 | 3,810 | 3,830 | 3,805 | 3,815 | 2,200 | 3,815 |
2024-03-18 | 3,760 | 3,850 | 3,760 | 3,850 | 800 | 3,850 |
2024-03-15 | 3,700 | 3,750 | 3,700 | 3,750 | 2,400 | 3,750 |
2024-03-14 | 3,665 | 3,695 | 3,650 | 3,695 | 300 | 3,695 |
2024-03-13 | 3,630 | 3,650 | 3,630 | 3,650 | 300 | 3,650 |
2024-03-12 | 3,615 | 3,615 | 3,600 | 3,605 | 700 | 3,605 |
2024-03-11 | 3,615 | 3,615 | 3,615 | 3,615 | 400 | 3,615 |
2024-03-08 | 3,505 | 3,685 | 3,505 | 3,650 | 1,600 | 3,650 |
2024-03-07 | 3,445 | 3,500 | 3,440 | 3,500 | 700 | 3,500 |
2024-03-06 | 3,500 | 3,515 | 3,455 | 3,515 | 400 | 3,515 |
2024-03-05 | 3,600 | 3,600 | 3,505 | 3,515 | 2,200 | 3,515 |
2024-03-04 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
2024-03-01 | 3,650 | 3,650 | 3,630 | 3,630 | 1,200 | 3,630 |
2024-02-29 | - | - | - | 3,605 | - | 3,605 |
2024-02-28 | 3,645 | 3,645 | 3,600 | 3,605 | 500 | 3,605 |
2024-02-27 | 3,610 | 3,735 | 3,610 | 3,645 | 800 | 3,645 |
2024-02-26 | 3,730 | 3,835 | 3,610 | 3,610 | 2,200 | 3,610 |
2024-02-22 | 3,650 | 3,755 | 3,650 | 3,685 | 1,000 | 3,685 |
2024-02-21 | 3,615 | 3,650 | 3,560 | 3,650 | 1,200 | 3,650 |
2024-02-20 | 3,570 | 3,570 | 3,570 | 3,570 | 700 | 3,570 |
2024-02-19 | 3,540 | 3,570 | 3,540 | 3,550 | 1,000 | 3,550 |
2024-02-16 | 3,535 | 3,570 | 3,520 | 3,570 | 1,200 | 3,570 |
2024-02-15 | 3,700 | 3,700 | 3,525 | 3,535 | 2,400 | 3,535 |
2024-02-14 | 3,720 | 3,815 | 3,700 | 3,700 | 2,200 | 3,700 |
2024-02-13 | 3,710 | 3,750 | 3,605 | 3,730 | 2,900 | 3,730 |
2024-02-09 | 3,845 | 3,845 | 3,500 | 3,500 | 6,200 | 3,500 |
2024-02-08 | 3,825 | 3,850 | 3,730 | 3,845 | 1,900 | 3,845 |
2024-02-07 | 3,710 | 3,840 | 3,605 | 3,765 | 3,600 | 3,765 |
2024-02-06 | 3,785 | 3,835 | 3,620 | 3,640 | 2,800 | 3,640 |
2024-02-05 | 3,740 | 3,820 | 3,720 | 3,785 | 2,100 | 3,785 |
2024-02-02 | 3,750 | 3,755 | 3,695 | 3,740 | 1,400 | 3,740 |
2024-02-01 | 3,490 | 3,650 | 3,430 | 3,645 | 2,600 | 3,645 |
2024-01-31 | 3,560 | 3,570 | 3,480 | 3,490 | 1,400 | 3,490 |
2024-01-30 | 3,500 | 3,545 | 3,405 | 3,510 | 7,200 | 3,510 |
2024-01-29 | 3,300 | 3,345 | 3,275 | 3,340 | 1,300 | 3,340 |
2024-01-26 | 3,270 | 3,300 | 3,250 | 3,300 | 1,900 | 3,300 |
2024-01-25 | 3,210 | 3,240 | 3,210 | 3,220 | 1,700 | 3,220 |
2024-01-24 | 3,215 | 3,215 | 3,200 | 3,200 | 700 | 3,200 |
2024-01-23 | 3,235 | 3,235 | 3,230 | 3,230 | 700 | 3,230 |
2024-01-22 | 3,135 | 3,280 | 3,120 | 3,165 | 4,400 | 3,165 |
2024-01-19 | 3,205 | 3,205 | 3,205 | 3,205 | 200 | 3,205 |
2024-01-18 | 3,185 | 3,215 | 3,185 | 3,200 | 600 | 3,200 |
2024-01-17 | 3,235 | 3,235 | 3,155 | 3,155 | 600 | 3,155 |
2024-01-16 | 3,220 | 3,235 | 3,165 | 3,235 | 500 | 3,235 |
2024-01-15 | 3,220 | 3,250 | 3,205 | 3,215 | 1,600 | 3,215 |
2024-01-12 | 3,175 | 3,185 | 3,175 | 3,185 | 300 | 3,185 |
2024-01-11 | 3,190 | 3,210 | 3,150 | 3,185 | 1,400 | 3,185 |
2024-01-10 | 3,130 | 3,150 | 3,100 | 3,150 | 800 | 3,150 |
2024-01-09 | 3,130 | 3,150 | 3,120 | 3,120 | 700 | 3,120 |
2024-01-05 | 3,070 | 3,130 | 3,070 | 3,100 | 1,400 | 3,100 |
2024-01-04 | 3,130 | 3,170 | 3,070 | 3,140 | 1,000 | 3,140 |
分割・併合履歴 : なし