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
2024-06-213,8053,8453,7453,8453,4003,845
2024-06-203,9203,9203,8053,8057003,805
2024-06-193,8403,9153,8003,9151,6003,915
2024-06-183,7553,8553,7553,8556003,855
2024-06-173,8603,8603,6953,7252,4003,725
2024-06-144,0054,0203,8653,9004,4003,900
2024-06-133,6853,8803,6853,8654,4003,865
2024-06-123,6603,6853,6103,6852,1003,685
2024-06-113,5903,6353,5903,5901,2003,590
2024-06-103,5203,5203,5053,5053003,505
2024-06-073,5053,5053,5053,5053003,505
2024-06-063,5153,5603,5103,5108003,510
2024-06-053,5753,5753,5753,5751,3003,575
2024-06-043,5903,5903,5303,5704003,570
2024-06-033,5253,6103,5253,6104003,610
2024-05-313,4853,4853,4803,4804003,480
2024-05-303,4553,4953,4553,4956003,495
2024-05-293,6103,6103,4903,5651,5003,565
2024-05-283,6053,6753,5303,6101,6003,610
2024-05-273,5803,5803,5353,5357003,535
2024-05-243,6553,6553,5853,5851,1003,585
2024-05-233,5603,6753,5353,6751,4003,675
2024-05-223,6053,6753,5853,5904003,590
2024-05-213,7103,7403,5303,6052,9003,605
2024-05-203,6853,6953,6803,6801,1003,680
2024-05-173,7003,7003,6053,6751,4003,675
2024-05-163,7903,7903,7453,7453003,745
2024-05-153,8953,8953,7153,7203,7003,720
2024-05-143,7703,8903,7703,8354,1003,835
2024-05-133,6053,7103,5603,7105,1003,710
2024-05-103,5453,5453,4453,4651,7003,465
2024-05-093,4303,5603,4303,5452,0003,545
2024-05-083,5353,5353,3903,4307,2003,430
2024-05-073,7253,7253,5503,5653,7003,565
2024-05-023,8003,8003,6103,6305,3003,630
2024-05-013,8653,8903,8153,8157003,815
2024-04-303,9403,9403,8253,8652,6003,865
2024-04-263,9603,9603,7903,8902,1003,890
2024-04-254,1004,1003,8803,9603,7003,960
2024-04-244,1904,2204,0204,1053,0004,105
2024-04-234,1254,1704,0804,1503,9004,150
2024-04-223,9754,2403,9704,06011,7004,060
2024-04-193,7853,9053,7403,9054,3003,905
2024-04-183,7053,7853,7053,7853,7003,785
2024-04-173,6503,6953,6303,6559003,655
2024-04-163,7553,7553,7003,7009003,700
2024-04-153,8003,8003,8003,8001,4003,800
2024-04-123,8503,8503,8003,8009003,800
2024-04-113,7703,8453,7703,8451,2003,845
2024-04-103,7703,8003,7653,7659003,765
2024-04-093,7303,7653,7303,7651,6003,765
2024-04-083,7303,7303,7303,7303003,730
2024-04-05---3,765-3,765
2024-04-043,7703,7703,7653,7652003,765
2024-04-033,7303,7303,6503,7002,3003,700
2024-04-023,8153,8153,7303,7305003,730
2024-04-013,7103,8853,6303,8853,1003,885
2024-03-293,8253,8253,7653,7801,7003,780
2024-03-283,8153,8253,6553,8053,9003,805
2024-03-274,0054,0054,0054,0054004,005
2024-03-263,9754,0003,9754,0004004,000
2024-03-253,9453,9903,9453,9901,5003,990
2024-03-223,9153,9353,8903,9352,2003,935
2024-03-213,8053,8603,8053,8602,9003,860
2024-03-193,8103,8303,8053,8152,2003,815
2024-03-183,7603,8503,7603,8508003,850
2024-03-153,7003,7503,7003,7502,4003,750
2024-03-143,6653,6953,6503,6953003,695
2024-03-133,6303,6503,6303,6503003,650
2024-03-123,6153,6153,6003,6057003,605
2024-03-113,6153,6153,6153,6154003,615
2024-03-083,5053,6853,5053,6501,6003,650
2024-03-073,4453,5003,4403,5007003,500
2024-03-063,5003,5153,4553,5154003,515
2024-03-053,6003,6003,5053,5152,2003,515
2024-03-043,6053,6053,6053,6052003,605
2024-03-013,6503,6503,6303,6301,2003,630
2024-02-29---3,605-3,605
2024-02-283,6453,6453,6003,6055003,605
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