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
2021-12-302,3232,3242,2742,324400774.67
2021-12-292,3982,3982,3242,324200774.67
2021-12-28---2,338-779.33
2021-12-27---2,338-779.33
2021-12-242,2882,3382,2882,3381,000779.33
2021-12-232,2872,2872,2872,287600762.33
2021-12-222,3102,3102,3102,310100770
2021-12-212,2912,2912,2912,291200763.67
2021-12-202,2512,3062,2062,3003,700766.67
2021-12-17---2,301-767
2021-12-162,2502,3012,2502,3011,900767
2021-12-152,3002,3002,2982,3001,800766.67
2021-12-142,2732,3002,2522,3001,300766.67
2021-12-132,3002,3232,3002,323400774.33
2021-12-10---2,300-766.67
2021-12-09---2,300-766.67
2021-12-08---2,300-766.67
2021-12-072,3452,3452,3002,300500766.67
2021-12-062,3982,3982,3252,325300775
2021-12-032,3772,3772,3422,3491,800783
2021-12-022,3612,3772,3612,377400792.33
2021-12-012,3282,3602,3282,360600786.67
2021-11-302,3112,3112,3112,311100770.33
2021-11-292,3002,3012,3002,3011,600767
2021-11-262,3132,3132,3132,313100771
2021-11-25---2,330-776.67
2021-11-242,3492,3492,3302,3301,100776.67
2021-11-222,3352,3352,3332,333200777.67
2021-11-192,3302,3302,3302,330100776.67
2021-11-182,3352,3352,3352,335200778.33
2021-11-17---2,320-773.33
2021-11-162,3202,3202,3202,320100773.33
2021-11-152,3002,3292,3002,329900776.33
2021-11-122,3552,3552,2992,3241,900774.67
2021-11-112,3542,3542,3542,354200784.67
2021-11-102,3792,3792,3792,379300793
2021-11-092,4432,4432,4292,429400809.67
2021-11-082,4702,4702,4432,443200814.33
2021-11-052,4202,4202,4202,420600806.67
2021-11-042,4202,4202,4202,420500806.67
2021-11-02---2,420-806.67
2021-11-012,3902,4202,3902,420300806.67
2021-10-292,3902,3902,3902,3901,400796.67
2021-10-28---2,420-806.67
2021-10-27---2,420-806.67
2021-10-26---2,420-806.67
2021-10-25---2,420-806.67
2021-10-222,4202,4202,4202,420900806.67
2021-10-212,4202,4212,4202,420300806.67
2021-10-202,4202,4212,4202,420300806.67
2021-10-192,4202,4202,4202,420100806.67
2021-10-182,4202,4202,4202,420100806.67
2021-10-152,4202,4202,4202,420500806.67
2021-10-142,4102,4272,4102,427200809
2021-10-132,4102,4102,4102,410200803.33
2021-10-122,3902,3902,3902,390200796.67
2021-10-112,3902,3902,3882,388300796
2021-10-08---2,390-796.67
2021-10-072,3902,3902,3902,390100796.67
2021-10-062,3902,3902,3902,390200796.67
2021-10-05---2,340-780
2021-10-04---2,340-780
2021-10-012,3522,3522,3402,340200780
2021-09-302,4382,4382,4382,438100812.67
2021-09-292,4212,4212,4212,421100807
2021-09-28---2,400-800
2021-09-27---2,400-800
2021-09-242,4002,4002,4002,400800800
2021-09-222,4502,4502,3682,368800789.33
2021-09-21---2,400-800
2021-09-172,4002,4002,4002,400200800
2021-09-16---2,400-800
2021-09-152,4302,4302,4002,400700800
2021-09-142,3992,4212,3992,421200807
2021-09-132,3612,3932,3612,393200797.67
2021-09-102,3942,3942,3942,394100798
2021-09-09---2,311-770.33
2021-09-082,3112,3112,3112,311100770.33
2021-09-072,3002,3102,3002,310400770
2021-09-062,2892,2902,2852,2874,200762.33
2021-09-03---2,287-762.33
2021-09-022,2872,2872,2872,287100762.33
2021-09-01---2,305-768.33
2021-08-312,3052,3052,3052,305300768.33
2021-08-302,3512,3512,3012,3051,300768.33
2021-08-272,3532,3532,3512,351300783.67
2021-08-262,3922,3922,3532,353200784.33
2021-08-252,3532,3532,3532,353100784.33
2021-08-242,3572,3572,3542,3571,300785.67
2021-08-232,3562,3572,3562,357500785.67
2021-08-202,3542,3542,3452,345400781.67
2021-08-192,3542,3622,3542,358700786
2021-08-182,3122,3542,3122,354200784.67
2021-08-17---2,410-803.33
2021-08-162,4102,4102,4102,410600803.33
2021-08-132,4092,4232,4092,423200807.67
2021-08-122,4232,4232,4232,423200807.67
2021-08-112,3982,3982,3982,398100799.33
2021-08-102,5592,5592,4952,495300831.67
2021-08-062,5222,5222,5222,522100840.67
2021-08-05---2,572-857.33
2021-08-04---2,572-857.33
2021-08-032,5722,5722,5722,572100857.33
2021-08-022,5622,5622,5622,562100854
2021-07-302,5702,5702,5702,570500856.67
2021-07-29---2,620-873.33
2021-07-28---2,620-873.33
2021-07-272,6702,6702,6202,620200873.33
2021-07-26---2,720-906.67
2021-07-212,7502,7502,6952,7209,200906.67
2021-07-202,7652,7702,7192,7294,300909.67
2021-07-192,7672,7822,7632,765900921.67
2021-07-162,6802,7172,6402,7171,400905.67
2021-07-152,6222,6642,6072,6647,500888
2021-07-142,6472,6802,6402,6723,000890.67
2021-07-132,6642,6642,6002,6301,700876.67
2021-07-122,5862,6212,5862,6211,000873.67
2021-07-092,5522,5852,5522,5851,100861.67
2021-07-082,5852,5852,5402,560600853.33
2021-07-072,4992,5542,4992,5493,400849.67
2021-07-06---2,481-827
2021-07-052,5002,5002,4812,481800827
2021-07-02---2,500-833.33
2021-07-012,5002,5002,5002,500100833.33
2021-06-302,4842,4842,4842,484100828
2021-06-29---2,484-828
2021-06-28---2,484-828
2021-06-252,5252,5252,4842,484800828
2021-06-242,5582,5582,5582,558700852.67
2021-06-232,5062,5062,5062,506200835.33
2021-06-222,5232,5232,5202,520200840
2021-06-212,5012,5012,5002,500400833.33
2021-06-18---2,544-848
2021-06-17---2,544-848
2021-06-16---2,544-848
2021-06-152,5442,5442,5442,5441,800848
2021-06-142,4202,4942,4202,4941,500831.33
2021-06-112,4192,4202,4192,420300806.67
2021-06-102,4112,4112,4112,411100803.67
2021-06-092,3522,3612,3522,361300787
2021-06-082,3512,3512,3512,351400783.67
2021-06-072,3852,3852,3812,381200793.67
2021-06-042,3932,3932,3902,390800796.67
2021-06-032,3932,3932,3932,393200797.67
2021-06-022,3932,3932,3932,3931,200797.67
2021-06-01---2,430-810
2021-05-312,4302,4302,4302,430300810
2021-05-282,4582,4582,4202,430900810
2021-05-27---2,421-807
2021-05-26---2,421-807
2021-05-25---2,421-807
2021-05-242,4582,4582,4212,421900807
2021-05-212,4082,4132,4082,413300804.33
2021-05-202,4082,4082,4082,408100802.67
2021-05-192,4002,4002,4002,400300800
2021-05-182,4312,4312,3812,381300793.67
2021-05-172,4382,4382,3812,3811,700793.67
2021-05-14---2,331-777
2021-05-13---2,331-777
2021-05-122,3222,3312,3222,331200777
2021-05-112,3202,3202,3202,320600773.33
2021-05-10---2,370-790
2021-05-07---2,370-790
2021-05-062,3892,3892,3702,370600790
2021-04-302,3892,3892,3892,389300796.33
2021-04-282,3402,3402,3402,340100780
2021-04-27---2,370-790
2021-04-262,3702,3702,3702,370100790
2021-04-232,3692,3692,3692,369700789.67
2021-04-222,3702,3702,3692,369300789.67
2021-04-21---2,370-790
2021-04-202,3702,3702,3702,370100790
2021-04-192,3742,3952,3452,355600785
2021-04-162,3432,3882,3432,388200796
2021-04-152,3402,3552,3402,3433,100781
2021-04-142,3992,3992,3902,390200796.67
2021-04-132,3992,3992,3992,399100799.67
2021-04-12---2,400-800
2021-04-09---2,400-800
2021-04-082,4002,4002,4002,400300800
2021-04-07---2,368-789.33
2021-04-06---2,368-789.33
2021-04-05---2,368-789.33
2021-04-022,4212,4212,3682,368400789.33
2021-04-012,3762,3762,3672,371800790.33
2021-03-312,4602,4602,4602,460100820
2021-03-302,4352,4352,4352,435200811.67
2021-03-292,4602,4632,4502,4631,800821
2021-03-262,4612,4622,4602,460600820
2021-03-252,4502,4502,4202,420600806.67
2021-03-242,4452,4452,4452,445900815
2021-03-232,4202,4382,4202,438300812.67
2021-03-222,4052,4142,3872,414500804.67
2021-03-192,4112,4112,3992,4001,400800
2021-03-182,4122,4122,4102,410400803.33
2021-03-172,4112,4112,4102,410200803.33
2021-03-162,4062,4062,4062,406100802
2021-03-152,4562,4562,4062,406700802
2021-03-122,4032,4062,4032,406200802
2021-03-112,4252,4252,4202,420300806.67
2021-03-10---2,373-791
2021-03-09---2,373-791
2021-03-082,3732,3732,3732,3731,600791
2021-03-05---2,373-791
2021-03-04---2,373-791
2021-03-032,3732,3732,3732,373200791
2021-03-022,3502,3502,3502,350100783.33
2021-03-012,3522,3532,3412,3411,100780.33
2021-02-262,4482,4482,3982,401600800.33
2021-02-25---2,420-806.67
2021-02-242,4202,4212,4152,4201,500806.67
2021-02-222,3852,4132,3852,413700804.33
2021-02-19---2,385-795
2021-02-182,3762,3852,3762,385500795
2021-02-172,3922,3922,3922,392100797.33
2021-02-16---2,389-796.33
2021-02-152,4002,4302,3892,3895,700796.33
2021-02-122,4052,4152,3882,4001,000800
2021-02-102,4112,4112,3802,4001,000800
2021-02-092,3942,4102,3942,410900803.33
2021-02-082,3632,3632,3632,363100787.67
2021-02-052,3802,3902,3802,3891,400796.33
2021-02-04---2,380-793.33
2021-02-032,3702,3802,3222,380900793.33
2021-02-022,3482,3612,3482,360800786.67
2021-02-012,3012,3392,3012,3391,400779.67
2021-01-292,2972,3002,2782,2962,400765.33
2021-01-282,2192,2982,2192,298400766
2021-01-272,2222,2222,2222,222100740.67
2021-01-262,2222,2222,2222,222200740.67
2021-01-252,2562,2562,2562,256100752
2021-01-222,2492,2702,2492,2562,600752
2021-01-212,2122,2122,2122,212500737.33
2021-01-202,2232,2452,2032,225900741.67
2021-01-192,2002,2232,2002,223400741
2021-01-182,2002,2002,2002,200100733.33
2021-01-152,2092,2292,2092,229800743
2021-01-142,2232,2402,2202,234400744.67
2021-01-132,2102,2232,2072,2231,300741
2021-01-122,2112,2252,2082,208700736
2021-01-082,2142,2142,2102,210400736.67
2021-01-072,2142,2142,2132,213300737.67
2021-01-062,2122,2582,2122,214600738
2021-01-052,2782,2782,2072,207700735.67
2021-01-04---2,278-759.33

分割・併合履歴 ： [2025-03-28]1株→3株