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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
