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
2024-02-273,6103,7353,6103,6458003,645
2024-02-263,7303,8353,6103,6102,2003,610
2024-02-223,6503,7553,6503,6851,0003,685
2024-02-213,6153,6503,5603,6501,2003,650
2024-02-203,5703,5703,5703,5707003,570
2024-02-193,5403,5703,5403,5501,0003,550
2024-02-163,5353,5703,5203,5701,2003,570
2024-02-153,7003,7003,5253,5352,4003,535
2024-02-143,7203,8153,7003,7002,2003,700
2024-02-133,7103,7503,6053,7302,9003,730
2024-02-093,8453,8453,5003,5006,2003,500
2024-02-083,8253,8503,7303,8451,9003,845
2024-02-073,7103,8403,6053,7653,6003,765
2024-02-063,7853,8353,6203,6402,8003,640
2024-02-053,7403,8203,7203,7852,1003,785
2024-02-023,7503,7553,6953,7401,4003,740
2024-02-013,4903,6503,4303,6452,6003,645
2024-01-313,5603,5703,4803,4901,4003,490
2024-01-303,5003,5453,4053,5107,2003,510
2024-01-293,3003,3453,2753,3401,3003,340
2024-01-263,2703,3003,2503,3001,9003,300
2024-01-253,2103,2403,2103,2201,7003,220
2024-01-243,2153,2153,2003,2007003,200
2024-01-233,2353,2353,2303,2307003,230
2024-01-223,1353,2803,1203,1654,4003,165
2024-01-193,2053,2053,2053,2052003,205
2024-01-183,1853,2153,1853,2006003,200
2024-01-173,2353,2353,1553,1556003,155
2024-01-163,2203,2353,1653,2355003,235
2024-01-153,2203,2503,2053,2151,6003,215
2024-01-123,1753,1853,1753,1853003,185
2024-01-113,1903,2103,1503,1851,4003,185
2024-01-103,1303,1503,1003,1508003,150
2024-01-093,1303,1503,1203,1207003,120
2024-01-053,0703,1303,0703,1001,4003,100
2024-01-043,1303,1703,0703,1401,0003,140

分割・併合履歴 : なし