1736 (株)オーテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1022,1032,1022,1024002,102
2022-05-192,1022,1022,1022,1022002,102
2022-05-182,1022,1022,1012,1024002,102
2022-05-172,1002,1012,0982,1014002,101
2022-05-162,1242,1242,1012,1017002,101
2022-05-132,1352,1352,1242,1244002,124
2022-05-122,1012,1352,1012,1354002,135
2022-05-112,1102,1342,1102,1344002,134
2022-05-102,1102,1102,1102,1101002,110
2022-05-092,1102,1382,1102,1384002,138
2022-05-062,1102,1102,1102,1102002,110
2022-05-022,1602,1602,1102,1102002,110
2022-04-282,1762,1762,1602,1604002,160
2022-04-272,1762,1762,1762,1761002,176
2022-04-26---2,200-2,200
2022-04-252,2152,2152,2002,2002002,200
2022-04-222,1552,1652,1552,1651,1002,165
2022-04-212,1502,1552,1502,1555002,155
2022-04-202,1402,1402,1402,1402002,140
2022-04-192,1332,1402,1332,1403002,140
2022-04-182,1222,1222,1222,1221002,122
2022-04-152,1672,1672,1302,1307002,130
2022-04-142,1302,1302,1302,1301002,130
2022-04-13---2,101-2,101
2022-04-122,1192,1192,1012,1016002,101
2022-04-112,1252,1252,1212,1212002,121
2022-04-08---2,121-2,121
2022-04-072,1402,1462,1212,1214002,121
2022-04-062,1532,1532,1512,1512002,151
2022-04-052,1612,1692,1532,1535002,153
2022-04-042,1892,1892,1892,1891002,189
2022-04-01---2,189-2,189
2022-03-312,1642,1892,1642,1895002,189
2022-03-302,1402,1532,1382,1539002,153
2022-03-292,1582,1782,1202,1775,7002,177
2022-03-28---2,258-2,258
2022-03-252,2752,2752,2582,2582002,258
2022-03-242,4112,4112,2512,2551,3002,255
2022-03-232,2502,2672,2502,2661,8002,266
2022-03-222,2672,2672,2672,2672002,267
2022-03-182,2782,2782,2672,2674002,267
2022-03-172,2662,2672,2662,2672002,267
2022-03-16---2,278-2,278
2022-03-152,2782,2782,2782,2786002,278
2022-03-142,2492,2502,2492,2503002,250
2022-03-112,2712,2792,2502,2508002,250
2022-03-102,2992,2992,2992,2992002,299
2022-03-092,2992,2992,2992,2991002,299
2022-03-082,2992,2992,2992,2991002,299
2022-03-072,3002,3012,2982,2992,5002,299
2022-03-042,3612,3612,3612,3614002,361
2022-03-03---2,361-2,361
2022-03-02---2,361-2,361
2022-03-012,3652,3652,3612,3613002,361
2022-02-282,3602,3602,3602,3601002,360
2022-02-25---2,300-2,300
2022-02-242,3242,3472,3002,3001,5002,300
2022-02-22---2,294-2,294
2022-02-21---2,294-2,294
2022-02-182,2942,2942,2942,2941002,294
2022-02-172,2942,2942,2942,2946002,294
2022-02-162,2942,2942,2942,2941002,294
2022-02-152,2972,3012,2492,3004,8002,300
2022-02-142,3002,3002,2982,2982,4002,298
2022-02-102,3002,3002,3002,3001002,300
2022-02-092,3002,3002,3002,3002002,300
2022-02-082,3242,3242,2982,2992,7002,299
2022-02-072,3052,3052,3022,3023002,302
2022-02-04---2,300-2,300
2022-02-032,3002,3002,3002,3001002,300
2022-02-02---2,305-2,305
2022-02-012,3052,3052,3052,3051002,305
2022-01-312,3162,3162,2992,3058002,305
2022-01-282,2662,2662,2662,2661002,266
2022-01-272,2662,2662,2662,2661002,266
2022-01-26---2,270-2,270
2022-01-252,3002,3002,2702,2702002,270
2022-01-242,3242,3242,3002,3001,0002,300
2022-01-212,3232,3242,3232,3243002,324
2022-01-20---2,300-2,300
2022-01-192,3002,3002,3002,3002002,300
2022-01-182,2802,3002,2572,3004002,300
2022-01-172,2332,2332,2332,2332,2002,233
2022-01-142,2832,2832,2832,2831002,283
2022-01-132,2902,3002,2902,3002002,300
2022-01-122,2652,2652,2652,2656002,265
2022-01-112,2612,2612,2612,2612002,261
2022-01-07---2,290-2,290
2022-01-062,2902,2902,2902,2901002,290
2022-01-052,2902,2902,2872,2872002,287
2022-01-042,3242,3242,3012,3244002,324

分割・併合履歴 : なし