1736 (株)オーテック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,1372,1372,1372,1373002,137
2023-03-302,0662,0872,0652,0874002,087
2023-03-292,1262,1932,1262,1938002,193
2023-03-282,1512,1512,1512,1511002,151
2023-03-27---2,193-2,193
2023-03-242,1932,1932,1932,1931,0002,193
2023-03-232,1792,1792,1452,1707002,170
2023-03-222,1672,1702,1672,1705002,170
2023-03-202,1422,1622,1422,1625002,162
2023-03-172,1402,1412,1402,1412002,141
2023-03-16---2,132-2,132
2023-03-152,1402,1402,1322,1328002,132
2023-03-142,1462,1462,1402,1405002,140
2023-03-132,1622,1622,1472,1475002,147
2023-03-102,1652,1652,1652,1652002,165
2023-03-092,1672,1892,1672,1893002,189
2023-03-082,1572,1572,1572,1572002,157
2023-03-072,1422,1572,1422,1573002,157
2023-03-06---2,131-2,131
2023-03-03---2,131-2,131
2023-03-022,1572,1572,1312,1315002,131
2023-03-012,1642,1642,1642,1641002,164
2023-02-282,1492,1642,1492,1644002,164
2023-02-272,1492,1492,1492,1491,1002,149
2023-02-242,1502,1502,1492,1491,3002,149
2023-02-222,1502,1502,1502,1501002,150
2023-02-212,1302,1502,1272,1506002,150
2023-02-202,1302,1302,1302,1303002,130
2023-02-172,1142,1372,1142,1199002,119
2023-02-162,1112,1112,1112,1114002,111
2023-02-152,1262,1262,1112,1111,3002,111
2023-02-142,1112,1452,1112,1458002,145
2023-02-132,1342,1482,1062,1299002,129
2023-02-102,1022,1402,1022,1035002,103
2023-02-092,0932,1022,0932,1028002,102
2023-02-082,0882,1202,0522,1202,1002,120
2023-02-072,1122,1252,1122,1254002,125
2023-02-062,1252,1252,1252,1251002,125
2023-02-03---2,125-2,125
2023-02-022,1252,1252,1202,1259002,125
2023-02-012,1402,1402,1252,1256002,125
2023-01-312,1402,1402,1402,1403002,140
2023-01-302,1402,1402,1402,1402002,140
2023-01-272,1272,1402,1272,1406002,140
2023-01-262,1302,1302,1272,1276002,127
2023-01-252,1252,1302,1242,1301,3002,130
2023-01-242,1602,1602,1252,1291,5002,129
2023-01-232,1412,1602,1302,1608002,160
2023-01-202,1412,1412,1412,1412002,141
2023-01-192,1392,1392,1392,1393002,139
2023-01-182,1552,1552,1372,1397002,139
2023-01-172,1552,1712,1552,1714002,171
2023-01-162,1512,1512,1412,1419002,141
2023-01-132,1822,1822,1432,1811,0002,181
2023-01-122,1872,1872,1822,1823002,182
2023-01-112,1372,1912,1372,1919002,191
2023-01-102,1362,1362,1362,1363002,136
2023-01-062,1352,1352,1342,1354002,135
2023-01-05---2,135-2,135
2023-01-042,1452,1452,1352,1355002,135

分割・併合履歴 : なし