1. HOME >
  2. 株価時系列 >
  3. 1736 >
  4. 2022年

1736 (株)オーテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,1742,1742,1512,151400717
2022-12-292,1532,1532,1532,153100717.67
2022-12-282,1532,1532,1532,153100717.67
2022-12-272,1602,1602,1582,158400719.33
2022-12-262,1702,1702,1702,170300723.33
2022-12-232,1892,1892,1712,1714,000723.67
2022-12-222,1992,1992,1852,199700733
2022-12-212,1932,1932,1932,193100731
2022-12-202,2052,2062,1942,194500731.33
2022-12-192,2002,2002,2002,200200733.33
2022-12-162,1952,2002,1952,2001,600733.33
2022-12-152,1942,1942,1702,170600723.33
2022-12-142,2022,2202,2022,212600737.33
2022-12-132,1702,2002,1702,200300733.33
2022-12-12---2,170-723.33
2022-12-092,1802,1802,1702,170600723.33
2022-12-082,2002,2012,1992,199700733
2022-12-072,2002,2002,2002,200200733.33
2022-12-062,2152,2152,2002,200200733.33
2022-12-052,2742,2742,2332,2331,900744.33
2022-12-022,2182,2242,2062,224400741.33
2022-12-012,2472,2472,2172,218600739.33
2022-11-302,2452,2492,2452,248800749.33
2022-11-292,1992,2092,1992,2011,200733.67
2022-11-28---2,230-743.33
2022-11-25---2,230-743.33
2022-11-242,2302,2302,2302,2301,000743.33
2022-11-222,1952,2372,1952,237500745.67
2022-11-21---2,179-726.33
2022-11-182,1902,1902,1792,179300726.33
2022-11-17---2,177-725.67
2022-11-16---2,177-725.67
2022-11-152,1892,1892,1772,177800725.67
2022-11-142,1772,1952,1772,195500731.67
2022-11-112,1802,1802,1712,171300723.67
2022-11-10---2,167-722.33
2022-11-09---2,167-722.33
2022-11-08---2,167-722.33
2022-11-07---2,167-722.33
2022-11-042,1722,1722,1672,167200722.33
2022-11-022,1802,1802,1802,180100726.67
2022-11-01---2,171-723.67
2022-10-312,1712,1712,1712,171600723.67
2022-10-282,1702,1802,1702,171300723.67
2022-10-27---2,184-728
2022-10-262,1842,1842,1842,184100728
2022-10-252,1842,1842,1842,184100728
2022-10-242,2152,2152,2152,2151,000738.33
2022-10-212,1652,1662,1652,165500721.67
2022-10-202,1482,2202,1482,1502,000716.67
2022-10-192,2012,2012,1872,198400732.67
2022-10-182,2002,2002,1862,200700733.33
2022-10-172,2002,2002,2002,200600733.33
2022-10-142,2002,2002,2002,200200733.33
2022-10-13---2,201-733.67
2022-10-122,2222,2222,2012,201200733.67
2022-10-112,2102,2202,2002,2201,300740
2022-10-072,2102,2102,2102,210100736.67
2022-10-06---2,270-756.67
2022-10-05---2,270-756.67
2022-10-04---2,270-756.67
2022-10-03---2,270-756.67
2022-09-302,2702,2702,2702,270200756.67
2022-09-292,2102,2202,2102,220200740
2022-09-282,2002,2002,2002,200100733.33
2022-09-27---2,208-736
2022-09-262,2082,2082,2082,208200736
2022-09-222,2082,2082,1602,2081,600736
2022-09-212,2322,2322,2322,232100744
2022-09-202,2872,2872,2372,2371,500745.67
2022-09-162,2702,2812,2702,281600760.33
2022-09-152,2702,2702,2702,270500756.67
2022-09-142,2782,2782,2782,278100759.33
2022-09-132,2562,2702,2562,262300754
2022-09-122,2402,2402,2402,240100746.67
2022-09-09---2,200-733.33
2022-09-08---2,200-733.33
2022-09-072,2162,2162,2002,200900733.33
2022-09-062,2412,2412,2172,217300739
2022-09-05---2,335-778.33
2022-09-02---2,335-778.33
2022-09-01---2,335-778.33
2022-08-312,3802,3802,3352,335200778.33
2022-08-30---2,280-760
2022-08-29---2,280-760
2022-08-26---2,280-760
2022-08-25---2,280-760
2022-08-242,2802,2802,2802,2801,000760
2022-08-232,2512,2682,2512,251600750.33
2022-08-222,2502,2502,2502,250500750
2022-08-192,2622,2622,2492,250500750
2022-08-18---2,220-740
2022-08-17---2,220-740
2022-08-162,2502,2502,2202,220700740
2022-08-152,2452,3002,2002,3001,700766.67
2022-08-122,1942,1952,1452,1951,700731.67
2022-08-102,2002,2102,1942,194800731.33
2022-08-09---2,210-736.67
2022-08-082,2212,2222,2102,2101,000736.67
2022-08-052,2002,2002,1862,1861,400728.67
2022-08-042,2152,2302,2152,230400743.33
2022-08-032,2622,2622,2002,200500733.33
2022-08-022,2652,2712,2602,2621,200754
2022-08-012,2702,2702,2652,265300755
2022-07-292,3312,3312,3002,3001,200766.67
2022-07-282,3152,3702,3152,331900777
2022-07-272,3332,3332,3032,304600768
2022-07-262,4002,4002,3002,3331,900777.67
2022-07-252,2962,3992,2032,3509,100783.33
2022-07-222,9883,0902,4172,44634,400815.33
2022-07-212,5202,5962,5202,5882,000862.67
2022-07-202,4852,5372,4802,5371,000845.67
2022-07-192,4202,4642,4112,4641,500821.33
2022-07-152,4202,4202,4002,4208,400806.67
2022-07-142,3852,4212,3852,4202,900806.67
2022-07-132,4002,4102,3722,3851,700795
2022-07-122,3202,3422,3022,3422,000780.67
2022-07-112,2812,3002,2812,300600766.67
2022-07-082,2822,2822,2802,2811,300760.33
2022-07-072,2612,2792,2612,279200759.67
2022-07-062,2802,2802,2802,280200760
2022-07-052,2802,2802,2802,280500760
2022-07-042,2602,2872,2602,287200762.33
2022-07-01---2,260-753.33
2022-06-302,2842,2842,2602,260200753.33
2022-06-292,2502,2502,1992,199400733
2022-06-28---2,250-750
2022-06-27---2,250-750
2022-06-242,2992,2992,2502,2501,100750
2022-06-23---2,200-733.33
2022-06-22---2,200-733.33
2022-06-212,1662,2002,1552,200800733.33
2022-06-202,1652,1652,1592,159200719.67
2022-06-172,1602,2042,1542,165800721.67
2022-06-162,3002,3002,2602,2601,700753.33
2022-06-152,2002,3022,1852,3003,900766.67
2022-06-142,1502,1502,1362,150600716.67
2022-06-13---2,113-704.33
2022-06-102,1142,1142,1132,113500704.33
2022-06-09---2,114-704.67
2022-06-082,1032,1142,1002,114300704.67
2022-06-072,1052,1052,1052,105100701.67
2022-06-062,1152,1152,1102,110200703.33
2022-06-032,1152,1152,1152,115100705
2022-06-02---2,127-709
2022-06-01---2,127-709
2022-05-312,1272,1272,1272,127200709
2022-05-302,0902,0902,0902,090200696.67
2022-05-272,1012,1012,0902,090900696.67
2022-05-26---2,090-696.67
2022-05-252,1002,1002,0902,090300696.67
2022-05-242,0932,1152,0902,1138,000704.33
2022-05-232,1052,1552,1052,155400718.33
2022-05-202,1022,1032,1022,102400700.67
2022-05-192,1022,1022,1022,102200700.67
2022-05-182,1022,1022,1012,102400700.67
2022-05-172,1002,1012,0982,101400700.33
2022-05-162,1242,1242,1012,101700700.33
2022-05-132,1352,1352,1242,124400708
2022-05-122,1012,1352,1012,135400711.67
2022-05-112,1102,1342,1102,134400711.33
2022-05-102,1102,1102,1102,110100703.33
2022-05-092,1102,1382,1102,138400712.67
2022-05-062,1102,1102,1102,110200703.33
2022-05-022,1602,1602,1102,110200703.33
2022-04-282,1762,1762,1602,160400720
2022-04-272,1762,1762,1762,176100725.33
2022-04-26---2,200-733.33
2022-04-252,2152,2152,2002,200200733.33
2022-04-222,1552,1652,1552,1651,100721.67
2022-04-212,1502,1552,1502,155500718.33
2022-04-202,1402,1402,1402,140200713.33
2022-04-192,1332,1402,1332,140300713.33
2022-04-182,1222,1222,1222,122100707.33
2022-04-152,1672,1672,1302,130700710
2022-04-142,1302,1302,1302,130100710
2022-04-13---2,101-700.33
2022-04-122,1192,1192,1012,101600700.33
2022-04-112,1252,1252,1212,121200707
2022-04-08---2,121-707
2022-04-072,1402,1462,1212,121400707
2022-04-062,1532,1532,1512,151200717
2022-04-052,1612,1692,1532,153500717.67
2022-04-042,1892,1892,1892,189100729.67
2022-04-01---2,189-729.67
2022-03-312,1642,1892,1642,189500729.67
2022-03-302,1402,1532,1382,153900717.67
2022-03-292,1582,1782,1202,1775,700725.67
2022-03-28---2,258-752.67
2022-03-252,2752,2752,2582,258200752.67
2022-03-242,4112,4112,2512,2551,300751.67
2022-03-232,2502,2672,2502,2661,800755.33
2022-03-222,2672,2672,2672,267200755.67
2022-03-182,2782,2782,2672,267400755.67
2022-03-172,2662,2672,2662,267200755.67
2022-03-16---2,278-759.33
2022-03-152,2782,2782,2782,278600759.33
2022-03-142,2492,2502,2492,250300750
2022-03-112,2712,2792,2502,250800750
2022-03-102,2992,2992,2992,299200766.33
2022-03-092,2992,2992,2992,299100766.33
2022-03-082,2992,2992,2992,299100766.33
2022-03-072,3002,3012,2982,2992,500766.33
2022-03-042,3612,3612,3612,361400787
2022-03-03---2,361-787
2022-03-02---2,361-787
2022-03-012,3652,3652,3612,361300787
2022-02-282,3602,3602,3602,360100786.67
2022-02-25---2,300-766.67
2022-02-242,3242,3472,3002,3001,500766.67
2022-02-22---2,294-764.67
2022-02-21---2,294-764.67
2022-02-182,2942,2942,2942,294100764.67
2022-02-172,2942,2942,2942,294600764.67
2022-02-162,2942,2942,2942,294100764.67
2022-02-152,2972,3012,2492,3004,800766.67
2022-02-142,3002,3002,2982,2982,400766
2022-02-102,3002,3002,3002,300100766.67
2022-02-092,3002,3002,3002,300200766.67
2022-02-082,3242,3242,2982,2992,700766.33
2022-02-072,3052,3052,3022,302300767.33
2022-02-04---2,300-766.67
2022-02-032,3002,3002,3002,300100766.67
2022-02-02---2,305-768.33
2022-02-012,3052,3052,3052,305100768.33
2022-01-312,3162,3162,2992,305800768.33
2022-01-282,2662,2662,2662,266100755.33
2022-01-272,2662,2662,2662,266100755.33
2022-01-26---2,270-756.67
2022-01-252,3002,3002,2702,270200756.67
2022-01-242,3242,3242,3002,3001,000766.67
2022-01-212,3232,3242,3232,324300774.67
2022-01-20---2,300-766.67
2022-01-192,3002,3002,3002,300200766.67
2022-01-182,2802,3002,2572,300400766.67
2022-01-172,2332,2332,2332,2332,200744.33
2022-01-142,2832,2832,2832,283100761
2022-01-132,2902,3002,2902,300200766.67
2022-01-122,2652,2652,2652,265600755
2022-01-112,2612,2612,2612,261200753.67
2022-01-07---2,290-763.33
2022-01-062,2902,2902,2902,290100763.33
2022-01-052,2902,2902,2872,287200762.33
2022-01-042,3242,3242,3012,324400774.67

分割・併合履歴 ： [2025-03-28]1株→3株