- 2025年
- 2024年
260A (株)オルツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 580 | 627 | 579 | 601 | 1,798,100 | 601 |
| 2024-12-27 | 594 | 614 | 577 | 587 | 2,218,000 | 587 |
| 2024-12-26 | 575 | 599 | 557 | 584 | 3,438,000 | 584 |
| 2024-12-25 | 600 | 632 | 566 | 566 | 2,356,000 | 566 |
| 2024-12-24 | 574 | 603 | 566 | 590 | 2,224,300 | 590 |
| 2024-12-23 | 560 | 585 | 553 | 562 | 1,133,600 | 562 |
| 2024-12-20 | 587 | 590 | 554 | 555 | 1,471,000 | 555 |
| 2024-12-19 | 575 | 614 | 572 | 588 | 1,726,200 | 588 |
| 2024-12-18 | 605 | 626 | 584 | 585 | 2,725,200 | 585 |
| 2024-12-17 | 600 | 603 | 579 | 585 | 1,251,700 | 585 |
| 2024-12-16 | 622 | 643 | 600 | 600 | 1,177,600 | 600 |
| 2024-12-13 | 640 | 653 | 618 | 623 | 1,257,500 | 623 |
| 2024-12-12 | 660 | 667 | 633 | 641 | 1,327,300 | 641 |
| 2024-12-11 | 686 | 686 | 654 | 656 | 2,053,000 | 656 |
| 2024-12-10 | 695 | 701 | 675 | 687 | 1,184,800 | 687 |
| 2024-12-09 | 700 | 709 | 687 | 689 | 1,414,400 | 689 |
| 2024-12-06 | 708 | 722 | 694 | 706 | 2,556,600 | 706 |
| 2024-12-05 | 754 | 791 | 720 | 721 | 4,575,100 | 721 |
| 2024-12-04 | 753 | 800 | 743 | 764 | 6,802,700 | 764 |
| 2024-12-03 | 779 | 789 | 734 | 739 | 4,001,100 | 739 |
| 2024-12-02 | 804 | 823 | 758 | 783 | 6,717,300 | 783 |
| 2024-11-29 | 779 | 815 | 751 | 793 | 11,205,800 | 793 |
| 2024-11-28 | 685 | 791 | 668 | 791 | 5,659,500 | 791 |
| 2024-11-27 | 713 | 726 | 667 | 691 | 3,904,100 | 691 |
| 2024-11-26 | 749 | 789 | 709 | 718 | 7,491,000 | 718 |
| 2024-11-25 | 789 | 804 | 738 | 746 | 12,003,000 | 746 |
| 2024-11-22 | 668 | 759 | 640 | 759 | 5,837,400 | 759 |
| 2024-11-21 | 718 | 728 | 628 | 659 | 7,260,200 | 659 |
| 2024-11-20 | 580 | 673 | 575 | 673 | 9,161,100 | 673 |
| 2024-11-19 | 507 | 578 | 500 | 565 | 1,982,100 | 565 |
| 2024-11-18 | 488 | 513 | 486 | 498 | 956,000 | 498 |
| 2024-11-15 | 554 | 556 | 506 | 509 | 1,966,900 | 509 |
| 2024-11-14 | 546 | 555 | 526 | 542 | 1,053,800 | 542 |
| 2024-11-13 | 551 | 563 | 540 | 547 | 944,900 | 547 |
| 2024-11-12 | 568 | 575 | 543 | 545 | 1,373,300 | 545 |
| 2024-11-11 | 570 | 594 | 557 | 567 | 3,283,600 | 567 |
| 2024-11-08 | 555 | 568 | 542 | 546 | 1,119,300 | 546 |
| 2024-11-07 | 568 | 608 | 555 | 559 | 2,808,400 | 559 |
| 2024-11-06 | 571 | 576 | 547 | 550 | 1,614,300 | 550 |
| 2024-11-05 | 595 | 599 | 571 | 573 | 1,000,500 | 573 |
| 2024-11-01 | 613 | 619 | 588 | 592 | 1,714,300 | 592 |
| 2024-10-31 | 605 | 647 | 598 | 623 | 3,094,600 | 623 |
| 2024-10-30 | 625 | 640 | 605 | 608 | 2,160,200 | 608 |
| 2024-10-29 | 596 | 683 | 592 | 630 | 11,206,800 | 630 |
| 2024-10-28 | 607 | 619 | 592 | 598 | 1,834,800 | 598 |
| 2024-10-25 | 607 | 635 | 575 | 600 | 3,975,800 | 600 |
| 2024-10-24 | 618 | 648 | 602 | 627 | 5,364,700 | 627 |
| 2024-10-23 | 698 | 722 | 596 | 600 | 14,834,100 | 600 |
| 2024-10-22 | 638 | 688 | 622 | 688 | 5,768,500 | 688 |
| 2024-10-21 | 621 | 667 | 588 | 588 | 6,353,400 | 588 |
| 2024-10-18 | 700 | 707 | 614 | 620 | 7,749,900 | 620 |
| 2024-10-17 | 760 | 760 | 675 | 730 | 13,788,400 | 730 |
| 2024-10-16 | 718 | 765 | 695 | 750 | 20,728,300 | 750 |
| 2024-10-15 | 655 | 685 | 650 | 685 | 5,385,100 | 685 |
| 2024-10-11 | 570 | 590 | 519 | 585 | 12,330,500 | 585 |
分割・併合履歴 ： なし