1. HOME >
  2. 株価時系列 >
  3. 3672 >
  4. 2020年

3672 (株)オルトプラス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30390395385389179,400389
2020-12-29385393384390171,900390
2020-12-28380389380380281,100380
2020-12-25385390380384142,800384
2020-12-24379386375380268,500380
2020-12-23386396366379408,800379
2020-12-22410415387390421,800390
2020-12-21424425412413196,600413
2020-12-18430435420420216,300420
2020-12-17433439427433107,700433
2020-12-16439439427431154,000431
2020-12-15432440430438124,600438
2020-12-14424442424435201,100435
2020-12-1142343042242681,600426
2020-12-10427429422424129,100424
2020-12-0943243342843286,600432
2020-12-0842843842743096,400430
2020-12-07445447428431187,800431
2020-12-04445452440448103,600448
2020-12-03444451442445118,500445
2020-12-02442454442449138,700449
2020-12-01440447432442179,700442
2020-11-30458461438442261,800442
2020-11-27442451440450191,200450
2020-11-26437445437440110,800440
2020-11-25445451435437181,100437
2020-11-24437445434438158,600438
2020-11-20424435424431170,900431
2020-11-19422432419426204,200426
2020-11-18430438423425183,000425
2020-11-17443451426433251,500433
2020-11-16423454416445444,100445
2020-11-13426441414418472,600418
2020-11-12442448430441282,600441
2020-11-11429440428440130,300440
2020-11-10444444425430270,600430
2020-11-09436442433440133,200440
2020-11-06435439430437105,400437
2020-11-05425438425435173,200435
2020-11-04421429416429141,400429
2020-11-02415426412420241,200420
2020-10-30432433412417385,200417
2020-10-29425434419432330,400432
2020-10-28449450431436164,300436
2020-10-27431450428449304,000449
2020-10-26450454440441182,700441
2020-10-23450453436450252,800450
2020-10-22465466443451286,600451
2020-10-21468472463465139,000465
2020-10-20470475462463141,700463
2020-10-19456478452476326,400476
2020-10-16486486453457922,500457
2020-10-15513513493494428,800494
2020-10-14519520512513138,100513
2020-10-13519524516518183,600518
2020-10-12511525511525297,800525
2020-10-09514517507517201,000517
2020-10-08516521509509363,100509
2020-10-07505518502516455,600516
2020-10-06512517503508242,400508
2020-10-05513515502506363,400506
2020-10-02517531506512522,800512
2020-09-30516524505507398,900507
2020-09-29512521511518235,100518
2020-09-28517519502516336,500516
2020-09-25501522501510378,000510
2020-09-24528528499502735,300502
2020-09-23552554533533631,100533
2020-09-18553566547562471,100562
2020-09-17559564543550454,500550
2020-09-16556580546564840,400564
2020-09-15556557538551269,100551
2020-09-14532552532551445,600551
2020-09-11530533519532313,900532
2020-09-10520538520528418,200528
2020-09-09519527510517450,700517
2020-09-08514533498529819,600529
2020-09-075415525095151,022,500515
2020-09-04551562546548684,300548
2020-09-03563580559571593,700571
2020-09-025765815545581,045,600558
2020-09-016006115705861,112,600586
2020-08-31605627594603936,100603
2020-08-286296465235962,900,600596
2020-08-276236426086191,604,800619
2020-08-265656435656304,677,300630
2020-08-25552569545561985,400561
2020-08-24561565539550899,600550
2020-08-215505805355532,390,600553
2020-08-205105835075444,659,200544
2020-08-194785074775031,406,800503
2020-08-18485485467478972,800478
2020-08-174604914524871,120,200487
2020-08-144684704464611,020,100461
2020-08-134894914574711,150,700471
2020-08-12476494470487950,600487
2020-08-11473483463475627,600475
2020-08-07451470451468513,700468
2020-08-06455465449454445,800454
2020-08-05459462448452467,800452
2020-08-04454474453459935,900459
2020-08-03440462437452966,100452
2020-07-314774814344342,018,300434
2020-07-304594884494852,315,900485
2020-07-29429460426451845,100451
2020-07-284304624264311,011,000431
2020-07-27435435428431219,700431
2020-07-22435445431441322,200441
2020-07-21433443431440202,200440
2020-07-20431434419429232,700429
2020-07-17446452429431459,000431
2020-07-16461463446447372,800447
2020-07-15445470440461671,400461
2020-07-14448449433438226,900438
2020-07-13444454434451253,900451
2020-07-10445452436436344,000436
2020-07-09461469446447401,000447
2020-07-08444469443460354,000460
2020-07-07442454435450285,300450
2020-07-06435445426441311,100441
2020-07-03411437411435320,200435
2020-07-02429432409412424,800412
2020-07-01432444428429304,400429
2020-06-30430433417426340,700426
2020-06-29441445423424572,000424
2020-06-26456459442449358,600449
2020-06-25459466453453326,000453
2020-06-24477479463467394,300467
2020-06-23470484462479898,100479
2020-06-22468475459469490,900469
2020-06-194634854574701,201,500470
2020-06-18449450437447316,300447
2020-06-17455465450451356,200451
2020-06-16438455432453632,800453
2020-06-154514584164181,067,000418
2020-06-124394564314481,247,800448
2020-06-115065094704711,093,300471
2020-06-10496524495511905,100511
2020-06-09507514491505998,100505
2020-06-085195195045041,015,700504
2020-06-054835094735061,195,200506
2020-06-045015114764831,308,000483
2020-06-035145194915001,296,300500
2020-06-025165245015111,231,100511
2020-06-015005404995102,909,100510
2020-05-294504974504831,977,900483
2020-05-284504714484571,300,100457
2020-05-274384604244461,401,900446
2020-05-26442452438444655,100444
2020-05-25432443429442534,400442
2020-05-22438444428428433,400428
2020-05-21425445424436708,300436
2020-05-20421433420427577,400427
2020-05-19422425411418611,100418
2020-05-18417424404416923,600416
2020-05-15438439416425805,600425
2020-05-14432438414422892,100422
2020-05-134604854324412,204,700441
2020-05-124404804314542,288,800454
2020-05-114184404114301,263,900430
2020-05-08423428408410775,300410
2020-05-07405417405415393,400415
2020-05-01414420403409532,800409
2020-04-30423432418420782,700420
2020-04-28421428411417579,700417
2020-04-27406426399413750,500413
2020-04-24414416403409477,600409
2020-04-23412420404414632,900414
2020-04-22407422395416670,200416
2020-04-214454454134171,219,900417
2020-04-204304544274501,214,800450
2020-04-17433436422426778,200426
2020-04-164454654294292,900,700429
2020-04-15416430414421967,500421
2020-04-143884173874141,093,300414
2020-04-134204224014031,164,400403
2020-04-104484604224272,173,900427
2020-04-094224544164242,298,000424
2020-04-083854333794263,336,100426
2020-04-073933993693841,903,100384
2020-04-063823983633852,634,700385
2020-04-034204373703713,538,600371
2020-04-024144654014125,945,500412
2020-04-015115154144144,739,500414
2020-03-315755844995145,333,900514
2020-03-30595595595595175,000595
2020-03-277607696866955,628,300695
2020-03-269821,0428018356,422,200835
2020-03-251,0011,0759771,0124,434,7001,012
2020-03-241,0091,0119609802,620,900980
2020-03-239461,0199319795,151,000979
2020-03-199399638759402,530,700940
2020-03-189009548868943,824,700894
2020-03-178318948128714,991,200871
2020-03-168599247908014,948,300801
2020-03-137278427238344,378,800834
2020-03-127928457377893,333,200789
2020-03-118409207958064,347,800806
2020-03-107348546778546,423,900854
2020-03-097837986967042,797,600704
2020-03-069169428218393,851,000839
2020-03-059991,0309089389,538,200938
2020-03-047618897608802,467,400880
2020-03-038188277457912,655,200791
2020-03-026937436757431,668,300743
2020-02-287207456396433,200,900643
2020-02-278858907557892,072,700789
2020-02-268909038498741,132,300874
2020-02-258709268518911,075,600891
2020-02-21911939911926808,500926
2020-02-209049428999161,374,500916
2020-02-19880907865899809,600899
2020-02-18889899867870984,900870
2020-02-179109328838941,209,900894
2020-02-149209919149352,576,800935
2020-02-13896901868890816,400890
2020-02-12872918870899926,700899
2020-02-10893893870870656,000870
2020-02-07912930884899806,500899
2020-02-069109389019211,102,500921
2020-02-05923928895899587,600899
2020-02-04879920879901607,200901
2020-02-03856890847884939,900884
2020-01-318508898368861,100,800886
2020-01-309079178238382,123,700838
2020-01-29931945906909873,800909
2020-01-28890929886926886,500926
2020-01-278809338718911,217,800891
2020-01-249989989119183,343,200918
2020-01-238899298668951,338,500895
2020-01-229349428938961,319,400896
2020-01-219719729119231,790,500923
2020-01-201,0001,0079689771,108,900977
2020-01-171,0341,0359929941,751,500994
2020-01-161,0251,0469911,0172,942,1001,017
2020-01-159311,0039219883,261,600988
2020-01-149079429049231,194,800923
2020-01-10895906888901660,300901
2020-01-09908913891893813,000893
2020-01-088829048558851,290,200885
2020-01-079079148888931,023,100893
2020-01-068479178468842,054,300884

分割・併合履歴 ： [2013-12-11]1株→2株