- 2025年
- 2024年
260A (株)オルツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 493 | 495 | 457 | 462 | 1,249,300 | 462 |
| 2025-04-01 | 523 | 523 | 497 | 497 | 595,800 | 497 |
| 2025-03-31 | 518 | 522 | 504 | 513 | 570,000 | 513 |
| 2025-03-28 | 526 | 532 | 523 | 524 | 377,300 | 524 |
| 2025-03-27 | 531 | 536 | 525 | 528 | 388,300 | 528 |
| 2025-03-26 | 539 | 539 | 529 | 534 | 327,200 | 534 |
| 2025-03-25 | 546 | 551 | 539 | 540 | 507,300 | 540 |
| 2025-03-24 | 538 | 541 | 536 | 540 | 322,000 | 540 |
| 2025-03-21 | 542 | 544 | 534 | 535 | 496,300 | 535 |
| 2025-03-19 | 542 | 550 | 537 | 539 | 671,300 | 539 |
| 2025-03-18 | 560 | 565 | 548 | 551 | 961,500 | 551 |
| 2025-03-17 | 575 | 618 | 559 | 559 | 6,600,000 | 559 |
| 2025-03-14 | 520 | 533 | 517 | 525 | 519,200 | 525 |
| 2025-03-13 | 533 | 538 | 521 | 524 | 783,500 | 524 |
| 2025-03-12 | 531 | 544 | 521 | 528 | 1,078,600 | 528 |
| 2025-03-11 | 536 | 537 | 516 | 530 | 878,900 | 530 |
| 2025-03-10 | 540 | 551 | 535 | 546 | 796,300 | 546 |
| 2025-03-07 | 565 | 572 | 535 | 536 | 1,157,700 | 536 |
| 2025-03-06 | 567 | 567 | 551 | 556 | 477,700 | 556 |
| 2025-03-05 | 568 | 574 | 553 | 559 | 611,700 | 559 |
| 2025-03-04 | 577 | 580 | 558 | 570 | 656,000 | 570 |
| 2025-03-03 | 595 | 598 | 581 | 591 | 602,600 | 591 |
| 2025-02-28 | 565 | 583 | 556 | 578 | 1,055,600 | 578 |
| 2025-02-27 | 605 | 613 | 575 | 579 | 1,135,200 | 579 |
| 2025-02-26 | 622 | 629 | 598 | 601 | 1,065,100 | 601 |
| 2025-02-25 | 628 | 641 | 617 | 620 | 870,700 | 620 |
| 2025-02-21 | 658 | 671 | 626 | 642 | 1,986,800 | 642 |
| 2025-02-20 | 675 | 683 | 655 | 662 | 2,729,200 | 662 |
| 2025-02-19 | 645 | 731 | 645 | 695 | 6,341,600 | 695 |
| 2025-02-18 | 657 | 668 | 628 | 643 | 2,224,300 | 643 |
| 2025-02-17 | 649 | 688 | 630 | 657 | 4,980,800 | 657 |
| 2025-02-14 | 585 | 595 | 568 | 589 | 826,100 | 589 |
| 2025-02-13 | 586 | 596 | 575 | 575 | 790,700 | 575 |
| 2025-02-12 | 594 | 603 | 583 | 590 | 1,304,400 | 590 |
| 2025-02-10 | 548 | 579 | 544 | 577 | 951,800 | 577 |
| 2025-02-07 | 550 | 561 | 540 | 542 | 1,065,100 | 542 |
| 2025-02-06 | 535 | 544 | 526 | 540 | 659,600 | 540 |
| 2025-02-05 | 548 | 554 | 539 | 539 | 528,200 | 539 |
| 2025-02-04 | 553 | 554 | 536 | 538 | 947,900 | 538 |
| 2025-02-03 | 559 | 562 | 548 | 553 | 795,300 | 553 |
| 2025-01-31 | 579 | 580 | 563 | 569 | 878,700 | 569 |
| 2025-01-30 | 621 | 622 | 583 | 583 | 1,739,500 | 583 |
| 2025-01-29 | 592 | 635 | 587 | 604 | 3,376,200 | 604 |
| 2025-01-28 | 562 | 591 | 553 | 587 | 1,383,900 | 587 |
| 2025-01-27 | 585 | 589 | 567 | 567 | 805,400 | 567 |
| 2025-01-24 | 567 | 579 | 567 | 578 | 911,100 | 578 |
| 2025-01-23 | 569 | 582 | 560 | 563 | 1,043,600 | 563 |
| 2025-01-22 | 573 | 576 | 556 | 569 | 950,900 | 569 |
| 2025-01-21 | 588 | 591 | 567 | 569 | 1,244,500 | 569 |
| 2025-01-20 | 587 | 592 | 568 | 571 | 2,117,500 | 571 |
| 2025-01-17 | 531 | 546 | 513 | 541 | 1,249,700 | 541 |
| 2025-01-16 | 560 | 566 | 537 | 537 | 974,000 | 537 |
| 2025-01-15 | 558 | 559 | 545 | 550 | 781,700 | 550 |
| 2025-01-14 | 570 | 572 | 555 | 558 | 1,272,700 | 558 |
| 2025-01-10 | 583 | 585 | 555 | 560 | 1,749,100 | 560 |
| 2025-01-09 | 630 | 633 | 590 | 591 | 1,945,900 | 591 |
| 2025-01-08 | 616 | 642 | 603 | 633 | 1,976,600 | 633 |
| 2025-01-07 | 642 | 645 | 621 | 623 | 1,384,200 | 623 |
| 2025-01-06 | 618 | 652 | 612 | 635 | 2,593,200 | 635 |
分割・併合履歴 ： なし