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
2025-07-031,3411,3591,3251,3424,6001,342
2025-07-021,3371,3401,3241,3405,4001,340
2025-07-011,3441,3461,3311,3465,2001,346
2025-06-301,3561,3561,3301,3443,8001,344
2025-06-271,3221,3261,3181,3262,2001,326
2025-06-261,3261,3271,3201,3201,4001,320
2025-06-251,3271,3271,3151,3268001,326
2025-06-241,3291,3291,3201,3284,6001,328
2025-06-231,3101,3191,3101,3173,5001,317
2025-06-201,3221,3221,3081,3171,4001,317
2025-06-191,3031,3251,3031,3061,4001,306
2025-06-181,3021,3051,3021,3031,7001,303
2025-06-171,3001,3051,2951,3016,1001,301
2025-06-161,3261,3261,2931,2939,1001,293
2025-06-131,3281,3281,3051,3186,9001,318
2025-06-121,3191,3211,3151,3202,3001,320
2025-06-111,3161,3161,3101,3101,8001,310
2025-06-101,3041,3121,3031,3084,1001,308
2025-06-091,3051,3151,3031,3093,8001,309
2025-06-061,3051,3051,3021,3042,9001,304
2025-06-051,3121,3121,3011,3052,8001,305
2025-06-041,3031,3081,3031,3032,1001,303
2025-06-031,3191,3191,3031,3032,3001,303
2025-06-021,3061,3101,3021,3093,9001,309
2025-05-301,3131,3131,3051,3053,2001,305
2025-05-291,3131,3191,3081,3152,3001,315
2025-05-281,3161,3181,3101,3132,3001,313
2025-05-271,3111,3161,3111,3161,7001,316
2025-05-261,3321,3321,3071,3111,9001,311
2025-05-231,3191,3201,3191,3194,7001,319
2025-05-221,3201,3201,3071,3181,7001,318
2025-05-211,3251,3251,3081,3163,0001,316
2025-05-201,3301,3341,3201,3249,0001,324
2025-05-191,3161,3291,3011,31617,1001,316
2025-05-161,3221,3221,3071,31513,7001,315
2025-05-151,3531,3531,3281,3294,7001,329
2025-05-141,3721,3981,3041,34141,1001,341
2025-05-131,4001,4021,3591,37236,0001,372
2025-05-121,4601,5151,4551,50025,2001,500
2025-05-091,4801,4801,4411,4488,8001,448
2025-05-081,4481,4591,4411,4505,4001,450
2025-05-071,4401,4501,4351,4436,9001,443
2025-05-021,4361,4491,4221,4396,1001,439
2025-05-011,4501,4701,4001,45417,9001,454
2025-04-301,4951,4951,4351,48948,0001,489
2025-04-281,3501,3601,3411,3554,4001,355
2025-04-251,3361,3501,3361,3502,1001,350
2025-04-241,3501,3501,3311,3365,0001,336
2025-04-231,3651,3651,3451,3454,2001,345
2025-04-221,3471,3501,3471,3499001,349
2025-04-211,3411,3471,3111,3471,4001,347
2025-04-181,3301,3311,3291,3292,8001,329
2025-04-171,3091,3491,3091,3492,1001,349
2025-04-161,3491,3491,3101,3101,4001,310
2025-04-151,3921,3921,3011,3655,1001,365
2025-04-141,3341,3511,3331,3413,6001,341
2025-04-111,3281,3281,2751,3181,9001,318
2025-04-101,3041,3531,3031,3471,5001,347
2025-04-091,2351,2741,2351,2741,3001,274
2025-04-081,2501,3051,2291,2583,2001,258
2025-04-071,1951,2001,1551,1985,8001,198
2025-04-041,2851,2851,2521,2666,2001,266
2025-04-031,3101,3271,2681,31517,4001,315
2025-04-021,4001,4001,3561,3562,5001,356
2025-04-011,4501,4891,3771,4109,0001,410
2025-03-311,4901,4931,4321,4425,5001,442
2025-03-281,4401,4961,4011,4907,1001,490
2025-03-274,5054,5504,4904,5501,8001,516.67
2025-03-264,4754,4804,4054,4801,5001,493.33
2025-03-254,3704,3804,3704,3701,0001,456.67
2025-03-244,3504,3804,3304,3801,9001,460
2025-03-214,2904,3504,2904,3359001,445
2025-03-194,2704,3404,2304,2809001,426.67
2025-03-184,3204,3204,2004,2702,6001,423.33
2025-03-174,2404,2904,2004,2901,7001,430
2025-03-144,2004,2454,2004,2301,4001,410
2025-03-134,1654,1704,1304,1301,0001,376.67
2025-03-124,1504,1504,1504,1501001,383.33
2025-03-114,0904,1404,0904,1409001,380
2025-03-104,0604,0904,0604,0902001,363.33
2025-03-074,1304,1304,0604,0605001,353.33
2025-03-064,0604,1054,0254,0605001,353.33
2025-03-054,1654,1854,0654,0651,9001,355
2025-03-043,9304,1203,9304,1205001,373.33
2025-03-033,9504,0103,9504,0001,1001,333.33
2025-02-283,9553,9553,8153,8951,8001,298.33
2025-02-274,0004,0003,9503,9551,3001,318.33
2025-02-264,0654,0654,0004,0001,8001,333.33
2025-02-254,1454,1454,0754,0753001,358.33
2025-02-214,1654,1754,1504,1509001,383.33
2025-02-204,0704,1504,0704,1507001,383.33
2025-02-194,2004,2004,0854,0853,3001,361.67
2025-02-184,3354,3354,2004,2452,7001,415
2025-02-174,1454,3854,1454,3853,9001,461.67
2025-02-144,1504,1504,1004,1151,2001,371.67
2025-02-134,1404,1454,0804,1451,4001,381.67
2025-02-124,0504,1054,0404,1002,2001,366.67
2025-02-103,8304,0503,8304,05013,8001,350
2025-02-073,8553,9003,7253,7901,9001,263.33
2025-02-063,9203,9253,9203,9256001,308.33
2025-02-053,7003,9253,7003,9252,4001,308.33
2025-02-043,7103,7403,7003,7407001,246.67
2025-02-033,7303,7303,7303,7302001,243.33
2025-01-313,7353,7353,7303,7304001,243.33
2025-01-303,7253,7253,6953,7205001,240
2025-01-293,6803,6803,6803,6801001,226.67
2025-01-283,6503,6803,6503,6806001,226.67
2025-01-27---3,590-1,196.67
2025-01-243,6003,6003,5903,5901,2001,196.67
2025-01-233,6053,6203,5903,6206001,206.67
2025-01-223,6053,6053,6053,6056001,201.67
2025-01-213,5703,6103,5703,5957001,198.33
2025-01-203,6003,6003,5953,5957001,198.33
2025-01-173,6003,6003,6003,6003001,200
2025-01-163,6503,6703,6403,6704001,223.33
2025-01-153,6953,7003,6303,6301,1001,210
2025-01-143,7103,7103,6203,6251,1001,208.33
2025-01-103,5203,5703,5203,5705001,190
2025-01-093,5703,5853,5653,5657001,188.33
2025-01-083,4903,6353,4903,5654001,188.33
2025-01-073,7553,7553,6203,6301,9001,210
2025-01-063,6003,7403,6003,6402,5001,213.33

分割・併合履歴 : [2025-03-28]1株→3株