3672 (株)オルトプラス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 101 | 104 | 99 | 101 | 275,500 | 101 |
| 2024-11-20 | 98 | 100 | 97 | 100 | 95,600 | 100 |
| 2024-11-19 | 94 | 103 | 94 | 98 | 497,000 | 98 |
| 2024-11-18 | 94 | 95 | 93 | 94 | 105,700 | 94 |
| 2024-11-15 | 95 | 96 | 94 | 94 | 72,800 | 94 |
| 2024-11-14 | 98 | 98 | 95 | 95 | 60,400 | 95 |
| 2024-11-13 | 97 | 98 | 96 | 96 | 111,700 | 96 |
| 2024-11-12 | 96 | 98 | 96 | 97 | 65,800 | 97 |
| 2024-11-11 | 96 | 97 | 93 | 96 | 100,000 | 96 |
| 2024-11-08 | 93 | 94 | 92 | 93 | 203,800 | 93 |
| 2024-11-07 | 96 | 97 | 93 | 94 | 96,100 | 94 |
| 2024-11-06 | 92 | 96 | 91 | 94 | 188,400 | 94 |
| 2024-11-05 | 93 | 93 | 90 | 92 | 87,700 | 92 |
| 2024-11-01 | 94 | 94 | 91 | 91 | 59,400 | 91 |
| 2024-10-31 | 94 | 94 | 92 | 94 | 61,600 | 94 |
| 2024-10-30 | 95 | 97 | 93 | 93 | 306,900 | 93 |
| 2024-10-29 | 93 | 97 | 91 | 95 | 246,900 | 95 |
| 2024-10-28 | 90 | 93 | 90 | 93 | 131,800 | 93 |
| 2024-10-25 | 93 | 93 | 90 | 91 | 86,300 | 91 |
| 2024-10-24 | 91 | 92 | 90 | 92 | 116,600 | 92 |
| 2024-10-23 | 94 | 94 | 90 | 90 | 206,700 | 90 |
| 2024-10-22 | 97 | 97 | 93 | 94 | 68,200 | 94 |
| 2024-10-21 | 95 | 97 | 94 | 97 | 76,300 | 97 |
| 2024-10-18 | 96 | 96 | 93 | 94 | 44,300 | 94 |
| 2024-10-17 | 95 | 95 | 93 | 95 | 184,500 | 95 |
| 2024-10-16 | 95 | 97 | 94 | 94 | 90,600 | 94 |
| 2024-10-15 | 94 | 97 | 94 | 97 | 180,700 | 97 |
| 2024-10-11 | 97 | 98 | 93 | 94 | 341,900 | 94 |
| 2024-10-10 | 100 | 101 | 97 | 97 | 647,900 | 97 |
| 2024-10-09 | 102 | 122 | 100 | 100 | 8,025,300 | 100 |
| 2024-10-08 | 102 | 102 | 98 | 98 | 129,800 | 98 |
| 2024-10-07 | 102 | 102 | 100 | 101 | 47,500 | 101 |
| 2024-10-04 | 101 | 102 | 100 | 101 | 15,000 | 101 |
| 2024-10-03 | 100 | 102 | 99 | 102 | 72,300 | 102 |
| 2024-10-02 | 101 | 103 | 99 | 99 | 127,500 | 99 |
| 2024-10-01 | 102 | 105 | 100 | 104 | 66,300 | 104 |
| 2024-09-30 | 100 | 103 | 100 | 101 | 117,500 | 101 |
| 2024-09-27 | 104 | 106 | 103 | 103 | 89,100 | 103 |
| 2024-09-26 | 102 | 107 | 102 | 105 | 190,400 | 105 |
| 2024-09-25 | 103 | 105 | 102 | 102 | 66,500 | 102 |
| 2024-09-24 | 103 | 106 | 102 | 102 | 134,900 | 102 |
| 2024-09-20 | 103 | 105 | 102 | 103 | 121,700 | 103 |
| 2024-09-19 | 101 | 103 | 100 | 102 | 177,900 | 102 |
| 2024-09-18 | 101 | 103 | 100 | 100 | 169,300 | 100 |
| 2024-09-17 | 100 | 100 | 97 | 100 | 147,100 | 100 |
| 2024-09-13 | 101 | 101 | 97 | 98 | 420,900 | 98 |
| 2024-09-12 | 108 | 120 | 100 | 100 | 2,849,700 | 100 |
| 2024-09-11 | 103 | 103 | 98 | 98 | 120,400 | 98 |
| 2024-09-10 | 101 | 104 | 99 | 103 | 93,300 | 103 |
| 2024-09-09 | 99 | 101 | 93 | 101 | 418,400 | 101 |
| 2024-09-06 | 109 | 112 | 100 | 101 | 379,900 | 101 |
| 2024-09-05 | 104 | 109 | 104 | 105 | 221,700 | 105 |
| 2024-09-04 | 110 | 111 | 104 | 104 | 317,500 | 104 |
| 2024-09-03 | 114 | 119 | 110 | 110 | 403,300 | 110 |
| 2024-09-02 | 116 | 117 | 114 | 114 | 302,300 | 114 |
| 2024-08-30 | 122 | 123 | 115 | 116 | 1,033,000 | 116 |
| 2024-08-29 | 139 | 139 | 121 | 122 | 4,122,200 | 122 |
| 2024-08-28 | 104 | 154 | 101 | 154 | 14,047,400 | 154 |
| 2024-08-27 | 105 | 106 | 102 | 104 | 122,200 | 104 |
| 2024-08-26 | 106 | 106 | 104 | 104 | 42,700 | 104 |
| 2024-08-23 | 107 | 107 | 104 | 105 | 47,000 | 105 |
| 2024-08-22 | 107 | 108 | 104 | 108 | 124,500 | 108 |
| 2024-08-21 | 103 | 107 | 103 | 106 | 133,800 | 106 |
| 2024-08-20 | 99 | 109 | 99 | 105 | 272,000 | 105 |
| 2024-08-19 | 98 | 99 | 98 | 98 | 38,600 | 98 |
| 2024-08-16 | 98 | 101 | 95 | 99 | 112,300 | 99 |
| 2024-08-15 | 96 | 97 | 95 | 97 | 50,800 | 97 |
| 2024-08-14 | 96 | 97 | 95 | 97 | 40,500 | 97 |
| 2024-08-13 | 94 | 97 | 94 | 97 | 39,100 | 97 |
| 2024-08-09 | 90 | 98 | 88 | 93 | 180,300 | 93 |
| 2024-08-08 | 94 | 94 | 87 | 91 | 129,500 | 91 |
| 2024-08-07 | 90 | 94 | 85 | 89 | 326,200 | 89 |
| 2024-08-06 | 94 | 94 | 86 | 87 | 218,200 | 87 |
| 2024-08-05 | 105 | 106 | 78 | 84 | 664,200 | 84 |
| 2024-08-02 | 118 | 122 | 115 | 118 | 135,000 | 118 |
| 2024-08-01 | 125 | 127 | 123 | 123 | 50,900 | 123 |
| 2024-07-31 | 126 | 127 | 124 | 126 | 57,600 | 126 |
| 2024-07-30 | 131 | 133 | 124 | 124 | 228,100 | 124 |
| 2024-07-29 | 128 | 133 | 128 | 132 | 78,000 | 132 |
| 2024-07-26 | 129 | 129 | 127 | 127 | 54,700 | 127 |
| 2024-07-25 | 129 | 129 | 127 | 127 | 62,800 | 127 |
| 2024-07-24 | 128 | 129 | 128 | 129 | 34,200 | 129 |
| 2024-07-23 | 128 | 129 | 128 | 129 | 18,600 | 129 |
| 2024-07-22 | 127 | 129 | 126 | 129 | 39,500 | 129 |
| 2024-07-19 | 127 | 128 | 127 | 127 | 10,000 | 127 |
| 2024-07-18 | 127 | 128 | 126 | 127 | 44,600 | 127 |
| 2024-07-17 | 128 | 130 | 128 | 128 | 29,000 | 128 |
| 2024-07-16 | 128 | 130 | 128 | 129 | 22,200 | 129 |
| 2024-07-12 | 129 | 129 | 125 | 129 | 146,200 | 129 |
| 2024-07-11 | 131 | 133 | 131 | 132 | 22,800 | 132 |
| 2024-07-10 | 130 | 132 | 130 | 131 | 75,200 | 131 |
| 2024-07-09 | 131 | 131 | 129 | 131 | 27,700 | 131 |
| 2024-07-08 | 130 | 131 | 130 | 130 | 27,800 | 130 |
| 2024-07-05 | 130 | 131 | 129 | 130 | 61,100 | 130 |
| 2024-07-04 | 129 | 131 | 129 | 130 | 31,000 | 130 |
| 2024-07-03 | 129 | 130 | 128 | 130 | 24,500 | 130 |
| 2024-07-02 | 131 | 131 | 128 | 129 | 35,900 | 129 |
| 2024-07-01 | 130 | 131 | 129 | 131 | 36,300 | 131 |
| 2024-06-28 | 129 | 130 | 129 | 130 | 28,500 | 130 |
| 2024-06-27 | 132 | 133 | 127 | 128 | 107,000 | 128 |
| 2024-06-26 | 131 | 133 | 130 | 131 | 115,500 | 131 |
| 2024-06-25 | 134 | 134 | 130 | 131 | 68,000 | 131 |
| 2024-06-24 | 133 | 134 | 131 | 132 | 33,600 | 132 |
| 2024-06-21 | 131 | 133 | 131 | 132 | 16,500 | 132 |
| 2024-06-20 | 131 | 133 | 130 | 133 | 47,700 | 133 |
| 2024-06-19 | 130 | 131 | 128 | 130 | 33,700 | 130 |
| 2024-06-18 | 133 | 134 | 130 | 132 | 48,400 | 132 |
| 2024-06-17 | 130 | 134 | 128 | 132 | 91,700 | 132 |
| 2024-06-14 | 126 | 130 | 126 | 129 | 62,100 | 129 |
| 2024-06-13 | 128 | 129 | 125 | 125 | 46,100 | 125 |
| 2024-06-12 | 128 | 128 | 126 | 127 | 41,200 | 127 |
| 2024-06-11 | 127 | 128 | 125 | 127 | 32,600 | 127 |
| 2024-06-10 | 125 | 127 | 123 | 127 | 40,500 | 127 |
| 2024-06-07 | 123 | 125 | 123 | 125 | 45,400 | 125 |
| 2024-06-06 | 130 | 130 | 124 | 124 | 154,500 | 124 |
| 2024-06-05 | 131 | 132 | 128 | 129 | 41,300 | 129 |
| 2024-06-04 | 129 | 131 | 128 | 131 | 24,600 | 131 |
| 2024-06-03 | 128 | 130 | 128 | 128 | 38,900 | 128 |
| 2024-05-31 | 126 | 128 | 124 | 127 | 82,000 | 127 |
| 2024-05-30 | 125 | 129 | 125 | 127 | 30,800 | 127 |
| 2024-05-29 | 132 | 133 | 123 | 126 | 191,000 | 126 |
| 2024-05-28 | 132 | 132 | 131 | 132 | 9,000 | 132 |
| 2024-05-27 | 130 | 132 | 130 | 131 | 33,200 | 131 |
| 2024-05-24 | 131 | 132 | 130 | 130 | 12,400 | 130 |
| 2024-05-23 | 132 | 132 | 130 | 131 | 61,800 | 131 |
| 2024-05-22 | 133 | 133 | 131 | 132 | 42,900 | 132 |
| 2024-05-21 | 134 | 134 | 132 | 133 | 43,100 | 133 |
| 2024-05-20 | 133 | 137 | 133 | 134 | 72,700 | 134 |
| 2024-05-17 | 132 | 135 | 131 | 135 | 40,500 | 135 |
| 2024-05-16 | 132 | 133 | 131 | 132 | 27,600 | 132 |
| 2024-05-15 | 134 | 135 | 131 | 132 | 47,200 | 132 |
| 2024-05-14 | 133 | 135 | 132 | 134 | 30,000 | 134 |
| 2024-05-13 | 133 | 133 | 131 | 133 | 28,300 | 133 |
| 2024-05-10 | 132 | 145 | 131 | 132 | 525,300 | 132 |
| 2024-05-09 | 134 | 135 | 132 | 134 | 26,100 | 134 |
| 2024-05-08 | 133 | 134 | 132 | 134 | 37,100 | 134 |
| 2024-05-07 | 133 | 133 | 131 | 133 | 22,600 | 133 |
| 2024-05-02 | 134 | 135 | 131 | 131 | 82,500 | 131 |
| 2024-05-01 | 134 | 134 | 132 | 134 | 40,700 | 134 |
| 2024-04-30 | 134 | 136 | 131 | 135 | 113,100 | 135 |
| 2024-04-26 | 136 | 138 | 132 | 132 | 182,300 | 132 |
| 2024-04-25 | 135 | 137 | 134 | 136 | 77,300 | 136 |
| 2024-04-24 | 132 | 136 | 132 | 135 | 84,500 | 135 |
| 2024-04-23 | 130 | 133 | 129 | 131 | 30,100 | 131 |
| 2024-04-22 | 128 | 131 | 127 | 129 | 38,900 | 129 |
| 2024-04-19 | 132 | 132 | 127 | 127 | 108,600 | 127 |
| 2024-04-18 | 130 | 133 | 128 | 131 | 59,100 | 131 |
| 2024-04-17 | 131 | 131 | 128 | 128 | 101,300 | 128 |
| 2024-04-16 | 132 | 132 | 129 | 130 | 78,900 | 130 |
| 2024-04-15 | 134 | 135 | 132 | 132 | 30,800 | 132 |
| 2024-04-12 | 136 | 136 | 134 | 135 | 39,300 | 135 |
| 2024-04-11 | 133 | 136 | 132 | 136 | 64,300 | 136 |
| 2024-04-10 | 134 | 135 | 133 | 135 | 29,200 | 135 |
| 2024-04-09 | 133 | 135 | 133 | 134 | 43,000 | 134 |
| 2024-04-08 | 136 | 136 | 132 | 132 | 69,000 | 132 |
| 2024-04-05 | 131 | 134 | 128 | 134 | 191,000 | 134 |
| 2024-04-04 | 133 | 135 | 131 | 133 | 81,400 | 133 |
| 2024-04-03 | 135 | 135 | 132 | 133 | 66,200 | 133 |
| 2024-04-02 | 137 | 137 | 134 | 134 | 130,300 | 134 |
| 2024-04-01 | 138 | 138 | 136 | 137 | 31,100 | 137 |
| 2024-03-29 | 138 | 138 | 136 | 138 | 35,600 | 138 |
| 2024-03-28 | 137 | 139 | 135 | 136 | 42,000 | 136 |
| 2024-03-27 | 135 | 138 | 135 | 137 | 63,000 | 137 |
| 2024-03-26 | 135 | 136 | 135 | 135 | 10,600 | 135 |
| 2024-03-25 | 138 | 139 | 135 | 135 | 52,400 | 135 |
| 2024-03-22 | 138 | 138 | 136 | 137 | 46,600 | 137 |
| 2024-03-21 | 136 | 138 | 135 | 138 | 62,800 | 138 |
| 2024-03-19 | 135 | 137 | 134 | 135 | 43,800 | 135 |
| 2024-03-18 | 135 | 136 | 134 | 135 | 82,600 | 135 |
| 2024-03-15 | 137 | 137 | 134 | 135 | 35,800 | 135 |
| 2024-03-14 | 137 | 137 | 134 | 135 | 47,200 | 135 |
| 2024-03-13 | 137 | 137 | 134 | 136 | 64,100 | 136 |
| 2024-03-12 | 137 | 138 | 134 | 137 | 59,800 | 137 |
| 2024-03-11 | 137 | 138 | 134 | 136 | 60,000 | 136 |
| 2024-03-08 | 136 | 139 | 135 | 137 | 53,300 | 137 |
| 2024-03-07 | 140 | 141 | 135 | 136 | 110,100 | 136 |
| 2024-03-06 | 135 | 139 | 134 | 138 | 73,400 | 138 |
| 2024-03-05 | 139 | 139 | 133 | 137 | 156,600 | 137 |
| 2024-03-04 | 138 | 141 | 137 | 140 | 130,800 | 140 |
| 2024-03-01 | 141 | 141 | 137 | 137 | 101,700 | 137 |
| 2024-02-29 | 143 | 145 | 140 | 141 | 117,100 | 141 |
| 2024-02-28 | 142 | 147 | 141 | 145 | 136,000 | 145 |
| 2024-02-27 | 140 | 142 | 139 | 142 | 97,300 | 142 |
| 2024-02-26 | 135 | 141 | 133 | 140 | 176,700 | 140 |
| 2024-02-22 | 138 | 138 | 134 | 135 | 150,600 | 135 |
| 2024-02-21 | 138 | 139 | 135 | 135 | 178,100 | 135 |
| 2024-02-20 | 142 | 143 | 138 | 139 | 281,200 | 139 |
| 2024-02-19 | 138 | 168 | 136 | 143 | 3,817,600 | 143 |
| 2024-02-16 | 132 | 138 | 129 | 137 | 208,700 | 137 |
| 2024-02-15 | 137 | 137 | 132 | 132 | 121,600 | 132 |
| 2024-02-14 | 141 | 141 | 136 | 138 | 138,600 | 138 |
| 2024-02-13 | 146 | 146 | 141 | 141 | 161,500 | 141 |
| 2024-02-09 | 151 | 152 | 145 | 148 | 121,900 | 148 |
| 2024-02-08 | 154 | 154 | 150 | 154 | 82,100 | 154 |
| 2024-02-07 | 153 | 156 | 150 | 152 | 57,900 | 152 |
| 2024-02-06 | 153 | 155 | 150 | 153 | 78,500 | 153 |
| 2024-02-05 | 149 | 153 | 149 | 151 | 70,100 | 151 |
| 2024-02-02 | 147 | 150 | 147 | 149 | 51,700 | 149 |
| 2024-02-01 | 151 | 151 | 146 | 147 | 54,000 | 147 |
| 2024-01-31 | 148 | 151 | 146 | 150 | 77,500 | 150 |
| 2024-01-30 | 148 | 151 | 146 | 148 | 245,200 | 148 |
| 2024-01-29 | 148 | 151 | 146 | 150 | 148,900 | 150 |
| 2024-01-26 | 145 | 170 | 144 | 146 | 1,070,200 | 146 |
| 2024-01-25 | 148 | 149 | 145 | 146 | 35,300 | 146 |
| 2024-01-24 | 149 | 149 | 145 | 145 | 53,900 | 145 |
| 2024-01-23 | 145 | 150 | 145 | 147 | 72,000 | 147 |
| 2024-01-22 | 142 | 144 | 139 | 143 | 61,900 | 143 |
| 2024-01-19 | 145 | 147 | 138 | 140 | 195,400 | 140 |
| 2024-01-18 | 149 | 149 | 146 | 146 | 66,400 | 146 |
| 2024-01-17 | 148 | 149 | 146 | 147 | 98,100 | 147 |
| 2024-01-16 | 150 | 151 | 147 | 148 | 106,200 | 148 |
| 2024-01-15 | 149 | 153 | 149 | 151 | 106,900 | 151 |
| 2024-01-12 | 149 | 150 | 146 | 148 | 83,400 | 148 |
| 2024-01-11 | 147 | 150 | 145 | 148 | 152,400 | 148 |
| 2024-01-10 | 146 | 152 | 145 | 151 | 145,000 | 151 |
| 2024-01-09 | 143 | 147 | 142 | 146 | 70,000 | 146 |
| 2024-01-05 | 146 | 147 | 142 | 142 | 87,100 | 142 |
| 2024-01-04 | 146 | 147 | 141 | 145 | 149,900 | 145 |
分割・併合履歴 ： [2013-12-11]1株→2株
