3672 (株)オルトプラス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 48 | 49 | 45 | 48 | 1,643,600 | 48 |
| 2025-04-03 | 48 | 51 | 46 | 50 | 1,688,300 | 50 |
| 2025-04-02 | 53 | 53 | 49 | 50 | 2,319,200 | 50 |
| 2025-04-01 | 54 | 57 | 52 | 52 | 2,538,200 | 52 |
| 2025-03-31 | 55 | 56 | 53 | 54 | 1,697,100 | 54 |
| 2025-03-28 | 56 | 58 | 55 | 56 | 1,339,700 | 56 |
| 2025-03-27 | 61 | 61 | 55 | 56 | 4,181,300 | 56 |
| 2025-03-26 | 62 | 63 | 61 | 61 | 1,309,400 | 61 |
| 2025-03-25 | 63 | 67 | 62 | 64 | 3,477,200 | 64 |
| 2025-03-24 | 63 | 63 | 60 | 61 | 1,612,700 | 61 |
| 2025-03-21 | 63 | 65 | 60 | 63 | 2,231,200 | 63 |
| 2025-03-19 | 64 | 65 | 60 | 64 | 4,854,000 | 64 |
| 2025-03-18 | 71 | 71 | 63 | 65 | 6,000,000 | 65 |
| 2025-03-17 | 69 | 78 | 66 | 67 | 11,678,300 | 67 |
| 2025-03-14 | 90 | 91 | 65 | 69 | 19,888,100 | 69 |
| 2025-03-13 | 89 | 95 | 86 | 88 | 13,971,400 | 88 |
| 2025-03-12 | 88 | 95 | 85 | 93 | 16,682,100 | 93 |
| 2025-03-11 | 79 | 85 | 77 | 84 | 14,871,900 | 84 |
| 2025-03-10 | 72 | 84 | 71 | 82 | 32,539,000 | 82 |
| 2025-03-07 | 67 | 74 | 58 | 67 | 14,724,200 | 67 |
| 2025-03-06 | 70 | 71 | 60 | 62 | 8,640,100 | 62 |
| 2025-03-05 | 56 | 74 | 55 | 69 | 16,889,800 | 69 |
| 2025-03-04 | 56 | 57 | 55 | 56 | 1,150,400 | 56 |
| 2025-03-03 | 59 | 59 | 56 | 58 | 1,214,800 | 58 |
| 2025-02-28 | 58 | 58 | 54 | 58 | 2,210,100 | 58 |
| 2025-02-27 | 54 | 61 | 54 | 59 | 2,885,000 | 59 |
| 2025-02-26 | 58 | 58 | 53 | 54 | 2,457,200 | 54 |
| 2025-02-25 | 59 | 64 | 56 | 57 | 6,036,900 | 57 |
| 2025-02-21 | 54 | 59 | 53 | 59 | 2,877,400 | 59 |
| 2025-02-20 | 54 | 55 | 51 | 54 | 1,912,200 | 54 |
| 2025-02-19 | 51 | 54 | 49 | 52 | 1,676,300 | 52 |
| 2025-02-18 | 49 | 52 | 49 | 51 | 1,212,700 | 51 |
| 2025-02-17 | 48 | 50 | 48 | 49 | 731,200 | 49 |
| 2025-02-14 | 49 | 49 | 46 | 47 | 754,400 | 47 |
| 2025-02-13 | 50 | 51 | 48 | 49 | 743,900 | 49 |
| 2025-02-12 | 49 | 51 | 49 | 50 | 949,600 | 50 |
| 2025-02-10 | 48 | 50 | 47 | 50 | 950,200 | 50 |
| 2025-02-07 | 47 | 49 | 46 | 48 | 682,700 | 48 |
| 2025-02-06 | 48 | 51 | 46 | 47 | 1,285,600 | 47 |
| 2025-02-05 | 48 | 50 | 46 | 48 | 1,341,400 | 48 |
| 2025-02-04 | 47 | 48 | 46 | 48 | 438,200 | 48 |
| 2025-02-03 | 45 | 48 | 44 | 47 | 651,600 | 47 |
| 2025-01-31 | 48 | 48 | 44 | 45 | 692,300 | 45 |
| 2025-01-30 | 46 | 50 | 46 | 47 | 1,988,100 | 47 |
| 2025-01-29 | 49 | 49 | 46 | 47 | 902,700 | 47 |
| 2025-01-28 | 50 | 50 | 47 | 48 | 1,601,300 | 48 |
| 2025-01-27 | 52 | 54 | 49 | 50 | 1,266,100 | 50 |
| 2025-01-24 | 50 | 54 | 50 | 51 | 1,213,700 | 51 |
| 2025-01-23 | 53 | 53 | 48 | 50 | 843,300 | 50 |
| 2025-01-22 | 50 | 54 | 50 | 53 | 1,613,800 | 53 |
| 2025-01-21 | 52 | 53 | 49 | 49 | 1,299,100 | 49 |
| 2025-01-20 | 52 | 56 | 51 | 52 | 1,125,700 | 52 |
| 2025-01-17 | 51 | 52 | 50 | 52 | 755,400 | 52 |
| 2025-01-16 | 57 | 57 | 52 | 52 | 1,108,000 | 52 |
| 2025-01-15 | 58 | 58 | 53 | 56 | 1,076,900 | 56 |
| 2025-01-14 | 57 | 60 | 55 | 57 | 1,085,100 | 57 |
| 2025-01-10 | 61 | 61 | 55 | 55 | 1,311,800 | 55 |
| 2025-01-09 | 64 | 65 | 60 | 61 | 768,900 | 61 |
| 2025-01-08 | 67 | 67 | 63 | 64 | 446,100 | 64 |
| 2025-01-07 | 69 | 69 | 66 | 67 | 408,200 | 67 |
| 2025-01-06 | 72 | 73 | 67 | 68 | 676,200 | 68 |
分割・併合履歴 ： [2013-12-11]1株→2株