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
2023-12-29	3,135	3,135	3,115	3,115	500	1,038.33
2023-12-28	3,050	3,115	3,050	3,065	400	1,021.67
2023-12-27	3,015	3,155	3,015	3,045	1,100	1,015
2023-12-26	3,060	3,265	3,010	3,015	2,300	1,005
2023-12-25	3,045	3,060	3,045	3,060	1,100	1,020
2023-12-22	3,165	3,175	3,115	3,115	1,000	1,038.33
2023-12-21	3,165	3,165	3,095	3,105	900	1,035
2023-12-20	3,200	3,270	3,075	3,165	2,800	1,055
2023-12-19	3,255	3,255	3,150	3,180	1,300	1,060
2023-12-18	3,100	3,300	3,100	3,300	1,100	1,100
2023-12-15	3,070	3,070	3,070	3,070	700	1,023.33
2023-12-14	3,100	3,100	3,030	3,045	1,200	1,015
2023-12-13	3,120	3,120	3,120	3,120	400	1,040
2023-12-12	3,100	3,120	3,050	3,120	300	1,040
2023-12-11	3,095	3,095	3,075	3,075	300	1,025
2023-12-08	3,070	3,100	3,055	3,100	700	1,033.33
2023-12-07	3,120	3,130	3,070	3,070	500	1,023.33
2023-12-06	3,140	3,140	3,040	3,040	700	1,013.33
2023-12-05	3,130	3,130	3,110	3,120	2,300	1,040
2023-12-04	3,090	3,130	3,090	3,125	500	1,041.67
2023-12-01	3,080	3,105	3,080	3,080	900	1,026.67
2023-11-30	3,085	3,085	3,065	3,075	700	1,025
2023-11-29	3,075	3,155	3,075	3,075	800	1,025
2023-11-28	3,075	3,075	3,045	3,045	400	1,015
2023-11-27	-	-	-	3,015	-	1,005
2023-11-24	3,075	3,075	3,005	3,015	1,200	1,005
2023-11-22	3,055	3,065	3,055	3,065	400	1,021.67
2023-11-21	3,085	3,085	3,030	3,030	600	1,010
2023-11-20	2,997	3,050	2,997	3,050	2,400	1,016.67
2023-11-17	2,998	2,998	2,985	2,987	600	995.67
2023-11-16	2,965	2,965	2,953	2,960	900	986.67
2023-11-15	2,998	2,998	2,954	2,989	1,400	996.33
2023-11-14	2,990	2,990	2,990	2,990	200	996.67
2023-11-13	2,926	2,981	2,916	2,981	2,100	993.67
2023-11-10	2,943	2,993	2,925	2,925	1,800	975
2023-11-09	2,966	2,966	2,966	2,966	100	988.67
2023-11-08	2,922	2,922	2,922	2,922	200	974
2023-11-07	2,982	2,982	2,916	2,922	800	974
2023-11-06	2,939	2,950	2,939	2,950	200	983.33
2023-11-02	2,915	2,925	2,915	2,917	700	972.33
2023-11-01	2,882	2,928	2,882	2,923	2,200	974.33
2023-10-31	2,870	2,870	2,862	2,862	600	954
2023-10-30	2,861	2,861	2,861	2,861	1,100	953.67
2023-10-27	2,858	2,862	2,858	2,861	400	953.67
2023-10-26	2,845	2,845	2,845	2,845	100	948.33
2023-10-25	2,828	2,876	2,827	2,845	1,200	948.33
2023-10-24	2,836	2,836	2,817	2,826	2,200	942
2023-10-23	2,880	2,880	2,836	2,836	2,700	945.33
2023-10-20	2,837	2,884	2,837	2,884	400	961.33
2023-10-19	2,839	2,839	2,836	2,836	800	945.33
2023-10-18	2,834	2,849	2,834	2,844	1,400	948
2023-10-17	2,861	2,862	2,856	2,862	6,100	954
2023-10-16	2,970	2,970	2,861	2,861	1,900	953.67
2023-10-13	2,945	2,945	2,900	2,900	300	966.67
2023-10-12	2,962	2,962	2,900	2,945	800	981.67
2023-10-11	2,992	2,992	2,881	2,912	6,100	970.67
2023-10-10	2,941	2,942	2,905	2,942	700	980.67
2023-10-06	2,903	2,953	2,891	2,891	1,000	963.67
2023-10-05	2,980	3,120	2,900	2,901	3,000	967
2023-10-04	2,820	2,941	2,820	2,941	2,600	980.33
2023-10-03	2,974	2,981	2,860	2,870	5,200	956.67
2023-10-02	3,090	3,110	2,976	2,976	2,400	992
2023-09-29	3,060	3,115	3,015	3,085	2,000	1,028.33
2023-09-28	3,185	3,190	3,045	3,050	4,400	1,016.67
2023-09-27	3,000	3,055	2,906	3,000	9,800	1,000
2023-09-26	3,080	3,260	3,015	3,130	53,400	1,043.33
2023-09-25	2,780	2,780	2,730	2,760	1,500	920
2023-09-22	2,694	2,729	2,694	2,729	1,700	909.67
2023-09-21	2,720	2,773	2,675	2,686	5,000	895.33
2023-09-20	2,750	2,781	2,750	2,770	1,400	923.33
2023-09-19	2,769	2,769	2,671	2,733	4,900	911
2023-09-15	2,618	2,674	2,618	2,669	5,700	889.67
2023-09-14	2,616	2,616	2,562	2,570	2,400	856.67
2023-09-13	2,595	2,643	2,595	2,630	2,900	876.67
2023-09-12	2,580	2,625	2,556	2,619	3,100	873
2023-09-11	2,623	2,655	2,565	2,589	4,600	863
2023-09-08	2,720	2,725	2,610	2,622	7,900	874
2023-09-07	3,080	3,400	2,650	2,726	101,900	908.67
2023-09-06	3,010	3,010	3,010	3,010	6,500	1,003.33
2023-09-05	2,444	2,510	2,444	2,510	1,000	836.67
2023-09-04	2,505	2,505	2,419	2,444	1,200	814.67
2023-09-01	2,453	2,455	2,425	2,455	700	818.33
2023-08-31	2,484	2,484	2,434	2,444	600	814.67
2023-08-30	2,466	2,466	2,453	2,454	300	818
2023-08-29	2,423	2,455	2,420	2,455	300	818.33
2023-08-28	2,375	2,424	2,375	2,424	200	808
2023-08-25	2,376	2,400	2,375	2,375	600	791.67
2023-08-24	2,488	2,488	2,400	2,409	1,500	803
2023-08-23	2,351	2,451	2,351	2,399	400	799.67
2023-08-22	2,400	2,403	2,332	2,400	5,900	800
2023-08-21	2,352	2,400	2,352	2,400	2,000	800
2023-08-18	2,400	2,437	2,314	2,351	6,000	783.67
2023-08-17	2,400	2,400	2,381	2,400	600	800
2023-08-16	2,470	2,470	2,410	2,440	1,100	813.33
2023-08-15	2,488	2,508	2,470	2,470	800	823.33
2023-08-14	2,485	2,485	2,485	2,485	500	828.33
2023-08-10	2,527	2,527	2,471	2,497	2,200	832.33
2023-08-09	2,506	2,540	2,504	2,504	1,300	834.67
2023-08-08	2,508	2,508	2,508	2,508	100	836
2023-08-07	2,504	2,504	2,504	2,504	800	834.67
2023-08-04	-	-	-	2,533	-	844.33
2023-08-03	2,520	2,547	2,505	2,533	1,200	844.33
2023-08-02	2,567	2,568	2,532	2,532	1,000	844
2023-08-01	2,566	2,593	2,566	2,593	300	864.33
2023-07-31	2,545	2,560	2,545	2,560	700	853.33
2023-07-28	2,521	2,545	2,521	2,545	300	848.33
2023-07-27	2,606	2,606	2,505	2,545	2,100	848.33
2023-07-26	2,656	2,656	2,650	2,650	1,600	883.33
2023-07-25	-	-	-	2,685	-	895
2023-07-24	2,799	2,830	2,682	2,685	12,100	895
2023-07-21	2,880	2,942	2,638	2,645	10,400	881.67
2023-07-20	2,685	2,894	2,685	2,880	3,900	960
2023-07-19	2,610	2,660	2,610	2,660	3,400	886.67
2023-07-18	2,545	2,602	2,532	2,602	9,900	867.33
2023-07-14	2,565	2,580	2,523	2,542	4,200	847.33
2023-07-13	2,550	2,570	2,543	2,548	2,300	849.33
2023-07-12	2,490	2,562	2,490	2,533	3,900	844.33
2023-07-11	2,455	2,471	2,450	2,471	1,200	823.67
2023-07-10	2,420	2,474	2,420	2,474	1,000	824.67
2023-07-07	2,412	2,424	2,410	2,420	700	806.67
2023-07-06	2,420	2,420	2,405	2,410	1,200	803.33
2023-07-05	2,420	2,420	2,411	2,411	200	803.67
2023-07-04	2,420	2,420	2,405	2,405	300	801.67
2023-07-03	2,400	2,420	2,400	2,402	500	800.67
2023-06-30	2,392	2,400	2,392	2,400	300	800
2023-06-29	2,500	2,500	2,390	2,390	1,300	796.67
2023-06-28	2,355	2,360	2,346	2,360	800	786.67
2023-06-27	2,379	2,379	2,379	2,379	200	793
2023-06-26	2,339	2,384	2,336	2,379	900	793
2023-06-23	2,410	2,410	2,370	2,375	3,000	791.67
2023-06-22	2,392	2,402	2,392	2,396	1,300	798.67
2023-06-21	2,391	2,392	2,391	2,392	200	797.33
2023-06-20	2,420	2,420	2,394	2,410	1,800	803.33
2023-06-19	2,375	2,390	2,375	2,384	1,900	794.67
2023-06-16	2,330	2,370	2,311	2,367	2,500	789
2023-06-15	2,344	2,350	2,300	2,320	3,900	773.33
2023-06-14	2,290	2,300	2,290	2,300	700	766.67
2023-06-13	2,290	2,305	2,290	2,298	1,300	766
2023-06-12	2,290	2,300	2,260	2,290	3,000	763.33
2023-06-09	2,260	2,291	2,241	2,280	2,500	760
2023-06-08	2,219	2,300	2,203	2,260	6,900	753.33
2023-06-07	2,189	2,260	2,182	2,220	2,700	740
2023-06-06	2,187	2,190	2,166	2,190	3,100	730
2023-06-05	2,175	2,190	2,175	2,190	2,100	730
2023-06-02	2,171	2,197	2,171	2,173	2,300	724.33
2023-06-01	2,197	2,198	2,197	2,198	500	732.67
2023-05-31	2,198	2,200	2,197	2,197	2,600	732.33
2023-05-30	2,175	2,199	2,170	2,198	2,600	732.67
2023-05-29	2,175	2,177	2,174	2,177	1,600	725.67
2023-05-26	2,170	2,175	2,170	2,175	1,200	725
2023-05-25	2,186	2,186	2,169	2,185	700	728.33
2023-05-24	2,189	2,189	2,186	2,186	3,500	728.67
2023-05-23	2,185	2,200	2,167	2,187	2,700	729
2023-05-22	2,184	2,230	2,177	2,200	4,400	733.33
2023-05-19	2,198	2,200	2,184	2,184	4,300	728
2023-05-18	2,205	2,210	2,198	2,198	1,300	732.67
2023-05-17	2,205	2,205	2,177	2,204	700	734.67
2023-05-16	2,188	2,205	2,180	2,205	1,800	735
2023-05-15	2,180	2,192	2,171	2,180	9,000	726.67
2023-05-12	2,144	2,145	2,140	2,143	800	714.33
2023-05-11	2,165	2,165	2,144	2,144	300	714.67
2023-05-10	2,170	2,170	2,153	2,153	800	717.67
2023-05-09	2,170	2,170	2,170	2,170	300	723.33
2023-05-08	2,207	2,207	2,170	2,170	300	723.33
2023-05-02	2,180	2,180	2,170	2,170	400	723.33
2023-05-01	2,180	2,180	2,180	2,180	100	726.67
2023-04-28	2,180	2,180	2,180	2,180	100	726.67
2023-04-27	2,176	2,178	2,176	2,178	300	726
2023-04-26	2,178	2,178	2,178	2,178	300	726
2023-04-25	2,220	2,220	2,181	2,190	300	730
2023-04-24	2,201	2,201	2,170	2,170	1,100	723.33
2023-04-21	-	-	-	2,151	-	717
2023-04-20	2,150	2,151	2,150	2,151	300	717
2023-04-19	2,161	2,161	2,160	2,160	400	720
2023-04-18	2,168	2,170	2,168	2,170	600	723.33
2023-04-17	2,130	2,130	2,130	2,130	700	710
2023-04-14	2,140	2,170	2,117	2,124	1,800	708
2023-04-13	2,123	2,140	2,123	2,140	300	713.33
2023-04-12	2,150	2,150	2,137	2,137	200	712.33
2023-04-11	-	-	-	2,150	-	716.67
2023-04-10	2,145	2,150	2,137	2,150	900	716.67
2023-04-07	-	-	-	2,147	-	715.67
2023-04-06	2,147	2,147	2,147	2,147	100	715.67
2023-04-05	-	-	-	2,164	-	721.33
2023-04-04	2,164	2,164	2,164	2,164	100	721.33
2023-04-03	2,137	2,137	2,137	2,137	100	712.33
2023-03-31	2,137	2,137	2,137	2,137	300	712.33
2023-03-30	2,066	2,087	2,065	2,087	400	695.67
2023-03-29	2,126	2,193	2,126	2,193	800	731
2023-03-28	2,151	2,151	2,151	2,151	100	717
2023-03-27	-	-	-	2,193	-	731
2023-03-24	2,193	2,193	2,193	2,193	1,000	731
2023-03-23	2,179	2,179	2,145	2,170	700	723.33
2023-03-22	2,167	2,170	2,167	2,170	500	723.33
2023-03-20	2,142	2,162	2,142	2,162	500	720.67
2023-03-17	2,140	2,141	2,140	2,141	200	713.67
2023-03-16	-	-	-	2,132	-	710.67
2023-03-15	2,140	2,140	2,132	2,132	800	710.67
2023-03-14	2,146	2,146	2,140	2,140	500	713.33
2023-03-13	2,162	2,162	2,147	2,147	500	715.67
2023-03-10	2,165	2,165	2,165	2,165	200	721.67
2023-03-09	2,167	2,189	2,167	2,189	300	729.67
2023-03-08	2,157	2,157	2,157	2,157	200	719
2023-03-07	2,142	2,157	2,142	2,157	300	719
2023-03-06	-	-	-	2,131	-	710.33
2023-03-03	-	-	-	2,131	-	710.33
2023-03-02	2,157	2,157	2,131	2,131	500	710.33
2023-03-01	2,164	2,164	2,164	2,164	100	721.33
2023-02-28	2,149	2,164	2,149	2,164	400	721.33
2023-02-27	2,149	2,149	2,149	2,149	1,100	716.33
2023-02-24	2,150	2,150	2,149	2,149	1,300	716.33
2023-02-22	2,150	2,150	2,150	2,150	100	716.67
2023-02-21	2,130	2,150	2,127	2,150	600	716.67
2023-02-20	2,130	2,130	2,130	2,130	300	710
2023-02-17	2,114	2,137	2,114	2,119	900	706.33
2023-02-16	2,111	2,111	2,111	2,111	400	703.67
2023-02-15	2,126	2,126	2,111	2,111	1,300	703.67
2023-02-14	2,111	2,145	2,111	2,145	800	715
2023-02-13	2,134	2,148	2,106	2,129	900	709.67
2023-02-10	2,102	2,140	2,102	2,103	500	701
2023-02-09	2,093	2,102	2,093	2,102	800	700.67
2023-02-08	2,088	2,120	2,052	2,120	2,100	706.67
2023-02-07	2,112	2,125	2,112	2,125	400	708.33
2023-02-06	2,125	2,125	2,125	2,125	100	708.33
2023-02-03	-	-	-	2,125	-	708.33
2023-02-02	2,125	2,125	2,120	2,125	900	708.33
2023-02-01	2,140	2,140	2,125	2,125	600	708.33
2023-01-31	2,140	2,140	2,140	2,140	300	713.33
2023-01-30	2,140	2,140	2,140	2,140	200	713.33
2023-01-27	2,127	2,140	2,127	2,140	600	713.33
2023-01-26	2,130	2,130	2,127	2,127	600	709
2023-01-25	2,125	2,130	2,124	2,130	1,300	710
2023-01-24	2,160	2,160	2,125	2,129	1,500	709.67
2023-01-23	2,141	2,160	2,130	2,160	800	720
2023-01-20	2,141	2,141	2,141	2,141	200	713.67
2023-01-19	2,139	2,139	2,139	2,139	300	713
2023-01-18	2,155	2,155	2,137	2,139	700	713
2023-01-17	2,155	2,171	2,155	2,171	400	723.67
2023-01-16	2,151	2,151	2,141	2,141	900	713.67
2023-01-13	2,182	2,182	2,143	2,181	1,000	727
2023-01-12	2,187	2,187	2,182	2,182	300	727.33
2023-01-11	2,137	2,191	2,137	2,191	900	730.33
2023-01-10	2,136	2,136	2,136	2,136	300	712
2023-01-06	2,135	2,135	2,134	2,135	400	711.67
2023-01-05	-	-	-	2,135	-	711.67
2023-01-04	2,145	2,145	2,135	2,135	500	711.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1736 (株)オーテック の時系列データ [2023年度]

1736 (株)オーテックの時系列データ [2023年度]