1. HOME >
  2. 株価時系列 >
  3. 1736 >
  4. 2021年

1736 (株)オーテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3232,3242,2742,3244002,324
2021-12-292,3982,3982,3242,3242002,324
2021-12-28---2,338-2,338
2021-12-27---2,338-2,338
2021-12-242,2882,3382,2882,3381,0002,338
2021-12-232,2872,2872,2872,2876002,287
2021-12-222,3102,3102,3102,3101002,310
2021-12-212,2912,2912,2912,2912002,291
2021-12-202,2512,3062,2062,3003,7002,300
2021-12-17---2,301-2,301
2021-12-162,2502,3012,2502,3011,9002,301
2021-12-152,3002,3002,2982,3001,8002,300
2021-12-142,2732,3002,2522,3001,3002,300
2021-12-132,3002,3232,3002,3234002,323
2021-12-10---2,300-2,300
2021-12-09---2,300-2,300
2021-12-08---2,300-2,300
2021-12-072,3452,3452,3002,3005002,300
2021-12-062,3982,3982,3252,3253002,325
2021-12-032,3772,3772,3422,3491,8002,349
2021-12-022,3612,3772,3612,3774002,377
2021-12-012,3282,3602,3282,3606002,360
2021-11-302,3112,3112,3112,3111002,311
2021-11-292,3002,3012,3002,3011,6002,301
2021-11-262,3132,3132,3132,3131002,313
2021-11-25---2,330-2,330
2021-11-242,3492,3492,3302,3301,1002,330
2021-11-222,3352,3352,3332,3332002,333
2021-11-192,3302,3302,3302,3301002,330
2021-11-182,3352,3352,3352,3352002,335
2021-11-17---2,320-2,320
2021-11-162,3202,3202,3202,3201002,320
2021-11-152,3002,3292,3002,3299002,329
2021-11-122,3552,3552,2992,3241,9002,324
2021-11-112,3542,3542,3542,3542002,354
2021-11-102,3792,3792,3792,3793002,379
2021-11-092,4432,4432,4292,4294002,429
2021-11-082,4702,4702,4432,4432002,443
2021-11-052,4202,4202,4202,4206002,420
2021-11-042,4202,4202,4202,4205002,420
2021-11-02---2,420-2,420
2021-11-012,3902,4202,3902,4203002,420
2021-10-292,3902,3902,3902,3901,4002,390
2021-10-28---2,420-2,420
2021-10-27---2,420-2,420
2021-10-26---2,420-2,420
2021-10-25---2,420-2,420
2021-10-222,4202,4202,4202,4209002,420
2021-10-212,4202,4212,4202,4203002,420
2021-10-202,4202,4212,4202,4203002,420
2021-10-192,4202,4202,4202,4201002,420
2021-10-182,4202,4202,4202,4201002,420
2021-10-152,4202,4202,4202,4205002,420
2021-10-142,4102,4272,4102,4272002,427
2021-10-132,4102,4102,4102,4102002,410
2021-10-122,3902,3902,3902,3902002,390
2021-10-112,3902,3902,3882,3883002,388
2021-10-08---2,390-2,390
2021-10-072,3902,3902,3902,3901002,390
2021-10-062,3902,3902,3902,3902002,390
2021-10-05---2,340-2,340
2021-10-04---2,340-2,340
2021-10-012,3522,3522,3402,3402002,340
2021-09-302,4382,4382,4382,4381002,438
2021-09-292,4212,4212,4212,4211002,421
2021-09-28---2,400-2,400
2021-09-27---2,400-2,400
2021-09-242,4002,4002,4002,4008002,400
2021-09-222,4502,4502,3682,3688002,368
2021-09-21---2,400-2,400
2021-09-172,4002,4002,4002,4002002,400
2021-09-16---2,400-2,400
2021-09-152,4302,4302,4002,4007002,400
2021-09-142,3992,4212,3992,4212002,421
2021-09-132,3612,3932,3612,3932002,393
2021-09-102,3942,3942,3942,3941002,394
2021-09-09---2,311-2,311
2021-09-082,3112,3112,3112,3111002,311
2021-09-072,3002,3102,3002,3104002,310
2021-09-062,2892,2902,2852,2874,2002,287
2021-09-03---2,287-2,287
2021-09-022,2872,2872,2872,2871002,287
2021-09-01---2,305-2,305
2021-08-312,3052,3052,3052,3053002,305
2021-08-302,3512,3512,3012,3051,3002,305
2021-08-272,3532,3532,3512,3513002,351
2021-08-262,3922,3922,3532,3532002,353
2021-08-252,3532,3532,3532,3531002,353
2021-08-242,3572,3572,3542,3571,3002,357
2021-08-232,3562,3572,3562,3575002,357
2021-08-202,3542,3542,3452,3454002,345
2021-08-192,3542,3622,3542,3587002,358
2021-08-182,3122,3542,3122,3542002,354
2021-08-17---2,410-2,410
2021-08-162,4102,4102,4102,4106002,410
2021-08-132,4092,4232,4092,4232002,423
2021-08-122,4232,4232,4232,4232002,423
2021-08-112,3982,3982,3982,3981002,398
2021-08-102,5592,5592,4952,4953002,495
2021-08-062,5222,5222,5222,5221002,522
2021-08-05---2,572-2,572
2021-08-04---2,572-2,572
2021-08-032,5722,5722,5722,5721002,572
2021-08-022,5622,5622,5622,5621002,562
2021-07-302,5702,5702,5702,5705002,570
2021-07-29---2,620-2,620
2021-07-28---2,620-2,620
2021-07-272,6702,6702,6202,6202002,620
2021-07-26---2,720-2,720
2021-07-212,7502,7502,6952,7209,2002,720
2021-07-202,7652,7702,7192,7294,3002,729
2021-07-192,7672,7822,7632,7659002,765
2021-07-162,6802,7172,6402,7171,4002,717
2021-07-152,6222,6642,6072,6647,5002,664
2021-07-142,6472,6802,6402,6723,0002,672
2021-07-132,6642,6642,6002,6301,7002,630
2021-07-122,5862,6212,5862,6211,0002,621
2021-07-092,5522,5852,5522,5851,1002,585
2021-07-082,5852,5852,5402,5606002,560
2021-07-072,4992,5542,4992,5493,4002,549
2021-07-06---2,481-2,481
2021-07-052,5002,5002,4812,4818002,481
2021-07-02---2,500-2,500
2021-07-012,5002,5002,5002,5001002,500
2021-06-302,4842,4842,4842,4841002,484
2021-06-29---2,484-2,484
2021-06-28---2,484-2,484
2021-06-252,5252,5252,4842,4848002,484
2021-06-242,5582,5582,5582,5587002,558
2021-06-232,5062,5062,5062,5062002,506
2021-06-222,5232,5232,5202,5202002,520
2021-06-212,5012,5012,5002,5004002,500
2021-06-18---2,544-2,544
2021-06-17---2,544-2,544
2021-06-16---2,544-2,544
2021-06-152,5442,5442,5442,5441,8002,544
2021-06-142,4202,4942,4202,4941,5002,494
2021-06-112,4192,4202,4192,4203002,420
2021-06-102,4112,4112,4112,4111002,411
2021-06-092,3522,3612,3522,3613002,361
2021-06-082,3512,3512,3512,3514002,351
2021-06-072,3852,3852,3812,3812002,381
2021-06-042,3932,3932,3902,3908002,390
2021-06-032,3932,3932,3932,3932002,393
2021-06-022,3932,3932,3932,3931,2002,393
2021-06-01---2,430-2,430
2021-05-312,4302,4302,4302,4303002,430
2021-05-282,4582,4582,4202,4309002,430
2021-05-27---2,421-2,421
2021-05-26---2,421-2,421
2021-05-25---2,421-2,421
2021-05-242,4582,4582,4212,4219002,421
2021-05-212,4082,4132,4082,4133002,413
2021-05-202,4082,4082,4082,4081002,408
2021-05-192,4002,4002,4002,4003002,400
2021-05-182,4312,4312,3812,3813002,381
2021-05-172,4382,4382,3812,3811,7002,381
2021-05-14---2,331-2,331
2021-05-13---2,331-2,331
2021-05-122,3222,3312,3222,3312002,331
2021-05-112,3202,3202,3202,3206002,320
2021-05-10---2,370-2,370
2021-05-07---2,370-2,370
2021-05-062,3892,3892,3702,3706002,370
2021-04-302,3892,3892,3892,3893002,389
2021-04-282,3402,3402,3402,3401002,340
2021-04-27---2,370-2,370
2021-04-262,3702,3702,3702,3701002,370
2021-04-232,3692,3692,3692,3697002,369
2021-04-222,3702,3702,3692,3693002,369
2021-04-21---2,370-2,370
2021-04-202,3702,3702,3702,3701002,370
2021-04-192,3742,3952,3452,3556002,355
2021-04-162,3432,3882,3432,3882002,388
2021-04-152,3402,3552,3402,3433,1002,343
2021-04-142,3992,3992,3902,3902002,390
2021-04-132,3992,3992,3992,3991002,399
2021-04-12---2,400-2,400
2021-04-09---2,400-2,400
2021-04-082,4002,4002,4002,4003002,400
2021-04-07---2,368-2,368
2021-04-06---2,368-2,368
2021-04-05---2,368-2,368
2021-04-022,4212,4212,3682,3684002,368
2021-04-012,3762,3762,3672,3718002,371
2021-03-312,4602,4602,4602,4601002,460
2021-03-302,4352,4352,4352,4352002,435
2021-03-292,4602,4632,4502,4631,8002,463
2021-03-262,4612,4622,4602,4606002,460
2021-03-252,4502,4502,4202,4206002,420
2021-03-242,4452,4452,4452,4459002,445
2021-03-232,4202,4382,4202,4383002,438
2021-03-222,4052,4142,3872,4145002,414
2021-03-192,4112,4112,3992,4001,4002,400
2021-03-182,4122,4122,4102,4104002,410
2021-03-172,4112,4112,4102,4102002,410
2021-03-162,4062,4062,4062,4061002,406
2021-03-152,4562,4562,4062,4067002,406
2021-03-122,4032,4062,4032,4062002,406
2021-03-112,4252,4252,4202,4203002,420
2021-03-10---2,373-2,373
2021-03-09---2,373-2,373
2021-03-082,3732,3732,3732,3731,6002,373
2021-03-05---2,373-2,373
2021-03-04---2,373-2,373
2021-03-032,3732,3732,3732,3732002,373
2021-03-022,3502,3502,3502,3501002,350
2021-03-012,3522,3532,3412,3411,1002,341
2021-02-262,4482,4482,3982,4016002,401
2021-02-25---2,420-2,420
2021-02-242,4202,4212,4152,4201,5002,420
2021-02-222,3852,4132,3852,4137002,413
2021-02-19---2,385-2,385
2021-02-182,3762,3852,3762,3855002,385
2021-02-172,3922,3922,3922,3921002,392
2021-02-16---2,389-2,389
2021-02-152,4002,4302,3892,3895,7002,389
2021-02-122,4052,4152,3882,4001,0002,400
2021-02-102,4112,4112,3802,4001,0002,400
2021-02-092,3942,4102,3942,4109002,410
2021-02-082,3632,3632,3632,3631002,363
2021-02-052,3802,3902,3802,3891,4002,389
2021-02-04---2,380-2,380
2021-02-032,3702,3802,3222,3809002,380
2021-02-022,3482,3612,3482,3608002,360
2021-02-012,3012,3392,3012,3391,4002,339
2021-01-292,2972,3002,2782,2962,4002,296
2021-01-282,2192,2982,2192,2984002,298
2021-01-272,2222,2222,2222,2221002,222
2021-01-262,2222,2222,2222,2222002,222
2021-01-252,2562,2562,2562,2561002,256
2021-01-222,2492,2702,2492,2562,6002,256
2021-01-212,2122,2122,2122,2125002,212
2021-01-202,2232,2452,2032,2259002,225
2021-01-192,2002,2232,2002,2234002,223
2021-01-182,2002,2002,2002,2001002,200
2021-01-152,2092,2292,2092,2298002,229
2021-01-142,2232,2402,2202,2344002,234
2021-01-132,2102,2232,2072,2231,3002,223
2021-01-122,2112,2252,2082,2087002,208
2021-01-082,2142,2142,2102,2104002,210
2021-01-072,2142,2142,2132,2133002,213
2021-01-062,2122,2582,2122,2146002,214
2021-01-052,2782,2782,2072,2077002,207
2021-01-04---2,278-2,278

分割・併合履歴 ： なし