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
2025-12-12	61	61	56	57	566,700	57
2025-12-11	57	61	56	61	760,200	61
2025-12-10	58	58	56	57	608,900	57
2025-12-09	58	60	57	58	187,600	58
2025-12-08	58	59	57	58	307,700	58
2025-12-05	58	59	58	58	110,200	58
2025-12-04	57	59	56	58	208,000	58
2025-12-03	60	60	56	58	538,200	58
2025-12-02	60	61	59	60	193,900	60
2025-12-01	61	61	59	60	361,000	60
2025-11-28	64	64	59	60	1,564,700	60
2025-11-27	63	65	62	64	549,000	64
2025-11-26	61	64	60	63	534,700	63
2025-11-25	64	64	61	62	576,000	62
2025-11-21	66	70	61	64	4,355,000	64
2025-11-20	60	62	60	61	438,300	61
2025-11-19	61	62	59	59	540,800	59
2025-11-18	63	64	58	60	2,509,800	60
2025-11-17	68	69	64	64	928,500	64
2025-11-14	68	70	66	69	318,200	69
2025-11-13	71	71	68	69	289,900	69
2025-11-12	67	71	66	70	1,015,200	70
2025-11-11	66	67	65	67	136,600	67
2025-11-10	67	67	66	66	90,700	66
2025-11-07	67	68	66	66	166,500	66
2025-11-06	67	69	66	67	167,500	67
2025-11-05	67	68	65	68	272,500	68
2025-11-04	68	69	66	67	173,900	67
2025-10-31	65	68	65	68	256,200	68
2025-10-30	65	67	64	65	421,700	65
2025-10-29	68	69	65	65	615,300	65
2025-10-28	68	69	68	68	109,200	68
2025-10-27	69	71	68	69	368,600	69
2025-10-24	71	71	68	69	298,100	69
2025-10-23	72	72	70	70	263,400	70
2025-10-22	71	73	70	73	324,600	73
2025-10-21	70	72	70	71	267,900	71
2025-10-20	70	72	69	70	255,700	70
2025-10-17	71	71	69	69	395,900	69
2025-10-16	71	71	69	71	113,600	71
2025-10-15	68	71	68	71	403,100	71
2025-10-14	70	71	65	67	1,468,100	67
2025-10-10	71	72	70	72	297,500	72
2025-10-09	72	73	70	71	315,900	71
2025-10-08	73	73	71	71	366,400	71
2025-10-07	72	73	70	71	266,400	71
2025-10-06	72	73	70	71	509,800	71
2025-10-03	71	73	71	72	241,800	72
2025-10-02	71	73	71	71	286,300	71
2025-10-01	74	74	71	71	1,212,400	71
2025-09-30	75	77	74	74	958,600	74
2025-09-29	78	79	75	77	707,200	77
2025-09-26	80	80	77	77	703,400	77
2025-09-25	80	81	78	80	463,700	80
2025-09-24	85	85	78	79	1,542,600	79
2025-09-22	80	86	79	85	1,942,200	85
2025-09-19	77	80	76	79	992,700	79
2025-09-18	80	81	76	77	745,200	77
2025-09-17	79	82	78	79	902,200	79
2025-09-16	77	80	73	78	1,465,900	78
2025-09-12	76	77	72	75	734,600	75
2025-09-11	79	79	73	75	1,622,300	75
2025-09-10	80	80	77	79	1,120,900	79
2025-09-09	85	87	81	81	1,896,700	81
2025-09-08	87	88	83	84	1,756,700	84
2025-09-05	87	87	84	85	1,291,100	85
2025-09-04	95	96	86	88	1,986,000	88
2025-09-03	103	104	93	93	2,058,600	93
2025-09-02	108	113	95	103	7,416,700	103
2025-09-01	91	114	90	106	7,446,100	106
2025-08-29	85	92	84	90	2,328,100	90
2025-08-28	86	89	83	85	1,790,600	85
2025-08-27	85	85	81	83	647,500	83
2025-08-26	80	86	78	84	1,875,800	84
2025-08-25	80	83	78	81	1,105,400	81
2025-08-22	77	82	77	80	1,775,400	80
2025-08-21	79	80	76	77	1,548,400	77
2025-08-20	82	82	74	79	3,904,800	79
2025-08-19	84	86	81	82	1,419,700	82
2025-08-18	80	84	78	83	1,382,800	83
2025-08-15	79	80	77	79	1,032,100	79
2025-08-14	73	81	72	80	3,421,800	80
2025-08-13	70	73	69	72	645,500	72
2025-08-12	72	73	68	71	1,812,200	71
2025-08-08	78	85	71	71	8,665,600	71
2025-08-07	76	78	74	75	1,351,700	75
2025-08-06	75	77	74	75	553,600	75
2025-08-05	77	78	74	75	1,124,800	75
2025-08-04	77	80	76	77	763,000	77
2025-08-01	80	81	79	80	245,100	80
2025-07-31	81	81	79	80	485,000	80
2025-07-30	83	84	79	81	984,100	81
2025-07-29	81	87	80	83	2,038,600	83
2025-07-28	79	81	77	80	1,190,100	80
2025-07-25	79	80	77	78	518,300	78
2025-07-24	81	81	78	79	699,000	79
2025-07-23	79	83	79	81	1,223,100	81
2025-07-22	80	83	76	79	1,493,400	79
2025-07-18	85	87	76	79	5,375,400	79
2025-07-17	80	86	78	84	1,646,600	84
2025-07-16	78	83	76	81	2,005,900	81
2025-07-15	82	96	78	80	8,499,100	80
2025-07-14	87	93	84	84	3,436,600	84
2025-07-11	90	102	88	92	16,255,000	92
2025-07-10	84	89	82	86	2,466,500	86
2025-07-09	80	86	78	84	2,930,600	84
2025-07-08	72	83	71	80	4,059,100	80
2025-07-07	69	75	69	73	1,412,000	73
2025-07-04	68	71	67	70	1,053,500	70
2025-07-03	66	69	64	67	1,641,500	67
2025-07-02	67	71	65	66	2,482,800	66
2025-07-01	76	77	68	68	2,702,500	68
2025-06-30	84	84	75	75	7,231,900	75
2025-06-27	74	85	74	84	11,782,900	84
2025-06-26	72	73	70	72	711,400	72
2025-06-25	74	74	71	71	941,200	71
2025-06-24	70	75	69	74	1,553,800	74
2025-06-23	68	70	65	69	1,452,300	69
2025-06-20	72	73	67	71	2,050,400	71
2025-06-19	75	77	70	72	3,656,900	72
2025-06-18	89	93	79	80	6,165,600	80
2025-06-17	77	95	77	86	12,628,700	86
2025-06-16	72	77	70	77	1,944,100	77
2025-06-13	77	77	73	74	1,624,200	74
2025-06-12	77	81	74	76	2,793,300	76
2025-06-11	72	79	71	76	2,702,000	76
2025-06-10	73	75	70	70	2,110,700	70
2025-06-09	69	73	66	73	1,492,500	73
2025-06-06	66	67	64	65	1,179,800	65
2025-06-05	64	68	63	66	1,002,700	66
2025-06-04	62	67	62	64	1,352,800	64
2025-06-03	63	63	61	62	596,200	62
2025-06-02	62	65	62	62	488,000	62
2025-05-30	62	64	61	63	437,700	63
2025-05-29	60	64	60	62	928,500	62
2025-05-28	61	61	59	60	239,000	60
2025-05-27	59	61	59	61	377,700	61
2025-05-26	60	61	59	60	361,100	60
2025-05-23	62	63	59	60	426,800	60
2025-05-22	60	63	59	60	1,179,100	60
2025-05-21	62	64	60	61	593,200	61
2025-05-20	59	66	59	62	3,106,500	62
2025-05-19	58	60	57	58	422,600	58
2025-05-16	55	59	55	59	700,800	59
2025-05-15	53	56	53	56	584,100	56
2025-05-14	53	54	51	53	1,317,400	53
2025-05-13	56	56	53	53	945,600	53
2025-05-12	55	57	55	55	584,200	55
2025-05-09	55	57	54	56	1,375,900	56
2025-05-08	60	60	57	58	1,182,400	58
2025-05-07	58	60	57	58	667,100	58
2025-05-02	58	59	57	57	825,200	57
2025-05-01	59	60	55	59	1,258,900	59
2025-04-30	57	59	57	57	800,800	57
2025-04-28	55	63	53	58	5,893,600	58
2025-04-25	55	57	54	54	532,500	54
2025-04-24	55	56	54	56	691,900	56
2025-04-23	54	55	53	55	1,063,600	55
2025-04-22	54	62	51	54	10,853,200	54
2025-04-21	52	56	51	55	1,488,000	55
2025-04-18	50	52	50	50	228,500	50
2025-04-17	50	52	49	49	881,400	49
2025-04-16	51	58	48	48	5,458,000	48
2025-04-15	52	53	51	52	608,100	52
2025-04-14	52	55	51	52	1,282,200	52
2025-04-11	48	51	48	49	1,003,800	49
2025-04-10	50	51	49	50	893,900	50
2025-04-09	46	48	44	47	1,077,500	47
2025-04-08	45	49	45	48	1,018,200	48
2025-04-07	45	48	42	42	2,355,200	42
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

3672 (株)オルトプラス の時系列データ [2025年度]

3672 (株)オルトプラスの時系列データ [2025年度]