3672 (株)オルトプラスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	330	341	329	341	107,100	341
2021-12-29	327	334	324	334	83,100	334
2021-12-28	329	331	322	325	143,700	325
2021-12-27	334	334	323	323	134,500	323
2021-12-24	329	336	325	336	161,400	336
2021-12-23	335	335	327	329	76,900	329
2021-12-22	323	333	323	331	103,100	331
2021-12-21	321	325	315	322	155,000	322
2021-12-20	322	324	316	316	128,400	316
2021-12-17	324	325	318	321	82,600	321
2021-12-16	331	335	323	327	105,100	327
2021-12-15	316	328	316	325	141,200	325
2021-12-14	330	330	316	317	255,500	317
2021-12-13	336	337	321	327	122,800	327
2021-12-10	341	341	332	332	148,700	332
2021-12-09	343	352	339	341	109,000	341
2021-12-08	335	346	332	343	133,500	343
2021-12-07	333	333	327	333	111,500	333
2021-12-06	326	328	320	320	83,600	320
2021-12-03	320	332	318	330	161,600	330
2021-12-02	326	333	315	317	253,600	317
2021-12-01	330	337	322	328	208,800	328
2021-11-30	346	351	332	333	208,000	333
2021-11-29	340	362	336	342	411,900	342
2021-11-26	345	347	328	335	642,800	335
2021-11-25	375	378	357	357	219,200	357
2021-11-24	383	385	368	373	166,000	373
2021-11-22	388	388	380	384	77,900	384
2021-11-19	395	397	387	389	76,100	389
2021-11-18	397	398	388	392	82,000	392
2021-11-17	406	406	397	397	63,700	397
2021-11-16	405	409	402	403	91,300	403
2021-11-15	398	404	394	403	80,700	403
2021-11-12	396	399	387	390	145,600	390
2021-11-11	403	403	397	400	92,100	400
2021-11-10	401	406	401	404	37,600	404
2021-11-09	401	407	395	400	102,200	400
2021-11-08	406	410	399	404	70,800	404
2021-11-05	410	413	402	409	73,000	409
2021-11-04	416	416	410	415	61,200	415
2021-11-02	415	421	412	413	104,800	413
2021-11-01	411	418	410	418	121,700	418
2021-10-29	409	412	406	407	64,600	407
2021-10-28	407	412	401	409	82,000	409
2021-10-27	408	410	405	407	31,100	407
2021-10-26	407	412	406	410	74,100	410
2021-10-25	411	414	405	405	57,900	405
2021-10-22	402	412	400	411	85,800	411
2021-10-21	411	415	403	403	142,800	403
2021-10-20	411	416	406	409	109,800	409
2021-10-19	405	411	405	411	62,000	411
2021-10-18	411	412	404	409	80,100	409
2021-10-15	402	409	400	405	153,500	405
2021-10-14	395	400	391	394	86,900	394
2021-10-13	407	407	396	397	108,400	397
2021-10-12	403	407	401	407	75,900	407
2021-10-11	400	407	395	407	66,000	407
2021-10-08	398	405	396	402	87,700	402
2021-10-07	392	396	388	393	91,900	393
2021-10-06	394	399	382	384	161,300	384
2021-10-05	395	395	379	389	249,300	389
2021-10-04	409	409	395	397	236,400	397
2021-10-01	407	411	403	409	167,700	409
2021-09-30	408	414	407	410	113,400	410
2021-09-29	410	412	403	410	157,300	410
2021-09-28	419	419	410	414	134,100	414
2021-09-27	427	428	418	420	96,700	420
2021-09-24	419	427	416	423	190,000	423
2021-09-22	420	425	409	412	211,300	412
2021-09-21	420	428	420	420	192,200	420
2021-09-17	439	445	435	436	99,600	436
2021-09-16	447	447	430	436	181,600	436
2021-09-15	446	452	439	447	161,400	447
2021-09-14	466	469	447	451	246,000	451
2021-09-13	465	468	460	467	134,400	467
2021-09-10	460	470	457	469	186,200	469
2021-09-09	474	474	458	460	256,900	460
2021-09-08	455	477	454	476	599,700	476
2021-09-07	460	470	451	455	312,300	455
2021-09-06	455	467	449	454	359,400	454
2021-09-03	458	472	449	452	687,700	452
2021-09-02	480	481	454	458	650,400	458
2021-09-01	488	492	472	484	618,700	484
2021-08-31	515	529	484	486	1,158,800	486
2021-08-30	525	528	489	509	1,728,100	509
2021-08-27	600	615	526	537	7,111,300	537
2021-08-26	520	520	520	520	92,300	520
2021-08-25	444	445	436	440	27,400	440
2021-08-24	435	444	435	438	47,600	438
2021-08-23	419	435	419	431	60,400	431
2021-08-20	423	432	414	417	78,300	417
2021-08-19	436	445	422	423	90,500	423
2021-08-18	442	442	425	436	64,800	436
2021-08-17	447	459	435	436	132,900	436
2021-08-16	455	455	439	439	121,000	439
2021-08-13	428	467	416	461	533,400	461
2021-08-12	440	443	432	435	86,000	435
2021-08-11	444	448	437	441	63,500	441
2021-08-10	430	447	430	443	133,100	443
2021-08-06	423	433	413	428	76,500	428
2021-08-05	429	429	420	423	40,600	423
2021-08-04	441	442	425	425	101,800	425
2021-08-03	435	446	431	435	160,400	435
2021-08-02	427	438	422	437	111,800	437
2021-07-30	420	431	417	419	106,600	419
2021-07-29	406	432	406	430	216,400	430
2021-07-28	412	415	405	406	49,500	406
2021-07-27	415	419	413	414	32,600	414
2021-07-26	410	414	409	413	40,700	413
2021-07-21	407	408	402	403	25,500	403
2021-07-20	400	406	400	401	31,900	401
2021-07-19	408	408	400	405	79,000	405
2021-07-16	410	415	410	412	26,900	412
2021-07-15	415	417	411	411	52,300	411
2021-07-14	416	423	414	419	56,200	419
2021-07-13	412	417	411	417	34,100	417
2021-07-12	413	414	410	414	36,700	414
2021-07-09	406	411	401	407	126,000	407
2021-07-08	421	421	408	408	83,100	408
2021-07-07	431	436	414	416	129,300	416
2021-07-06	435	438	431	434	48,600	434
2021-07-05	427	436	425	435	104,400	435
2021-07-02	421	433	421	424	56,100	424
2021-07-01	430	431	420	421	68,000	421
2021-06-30	432	434	426	428	46,800	428
2021-06-29	431	432	426	431	44,800	431
2021-06-28	425	432	424	431	51,300	431
2021-06-25	422	426	420	423	56,600	423
2021-06-24	430	430	419	419	86,200	419
2021-06-23	421	432	420	431	128,000	431
2021-06-22	422	424	417	419	130,900	419
2021-06-21	424	429	409	412	294,700	412
2021-06-18	461	480	432	433	1,884,500	433
2021-06-17	426	430	422	429	74,600	429
2021-06-16	431	432	427	430	37,400	430
2021-06-15	433	434	429	432	20,100	432
2021-06-14	440	441	429	432	91,200	432
2021-06-11	440	446	436	440	59,700	440
2021-06-10	433	440	431	436	62,900	436
2021-06-09	433	438	433	437	23,300	437
2021-06-08	440	440	434	434	34,300	434
2021-06-07	427	437	426	434	70,700	434
2021-06-04	436	438	421	422	151,600	422
2021-06-03	438	441	433	433	72,800	433
2021-06-02	438	443	437	441	50,000	441
2021-06-01	447	453	438	440	72,200	440
2021-05-31	443	457	442	448	82,900	448
2021-05-28	458	458	444	446	116,400	446
2021-05-27	460	462	450	450	97,900	450
2021-05-26	461	463	457	457	33,400	457
2021-05-25	468	468	462	463	29,400	463
2021-05-24	474	474	460	460	96,100	460
2021-05-21	461	481	461	476	133,500	476
2021-05-20	463	468	458	459	113,500	459
2021-05-19	454	473	452	463	134,000	463
2021-05-18	453	466	451	462	89,600	462
2021-05-17	469	469	442	445	159,100	445
2021-05-14	440	457	439	453	92,700	453
2021-05-13	444	446	430	431	140,900	431
2021-05-12	467	475	445	451	206,900	451
2021-05-11	490	490	470	471	141,100	471
2021-05-10	480	489	479	489	76,600	489
2021-05-07	478	483	477	477	40,700	477
2021-05-06	470	477	468	474	68,500	474
2021-04-30	474	475	466	469	144,700	469
2021-04-28	475	482	468	472	381,300	472
2021-04-27	485	486	476	476	82,300	476
2021-04-26	481	486	478	481	71,900	481
2021-04-23	484	496	477	477	163,900	477
2021-04-22	484	489	480	485	94,900	485
2021-04-21	487	492	475	479	261,600	479
2021-04-20	500	500	491	494	136,700	494
2021-04-19	503	507	489	500	415,500	500
2021-04-16	505	516	502	506	121,900	506
2021-04-15	507	513	501	509	243,700	509
2021-04-14	506	519	502	513	243,300	513
2021-04-13	513	518	511	511	65,600	511
2021-04-12	525	525	506	515	197,000	515
2021-04-09	516	542	515	525	497,300	525
2021-04-08	515	519	501	514	207,300	514
2021-04-07	496	513	493	512	212,900	512
2021-04-06	512	520	492	495	251,200	495
2021-04-05	507	519	498	509	304,300	509
2021-04-02	505	506	494	502	136,500	502
2021-04-01	498	506	491	502	210,600	502
2021-03-31	496	504	487	499	151,600	499
2021-03-30	487	500	485	496	177,200	496
2021-03-29	500	503	481	486	200,800	486
2021-03-26	485	504	485	499	185,600	499
2021-03-25	490	490	475	486	127,500	486
2021-03-24	484	497	480	482	277,800	482
2021-03-23	504	507	486	488	189,100	488
2021-03-22	484	503	484	500	172,500	500
2021-03-19	495	495	480	490	189,900	490
2021-03-18	496	515	491	499	384,500	499
2021-03-17	482	494	475	488	154,800	488
2021-03-16	494	494	480	484	126,200	484
2021-03-15	481	497	475	494	187,300	494
2021-03-12	496	510	487	489	213,200	489
2021-03-11	510	516	493	495	291,500	495
2021-03-10	498	512	483	507	333,400	507
2021-03-09	488	495	469	493	424,500	493
2021-03-08	462	505	460	491	839,400	491
2021-03-05	445	457	437	456	186,200	456
2021-03-04	443	452	435	451	190,700	451
2021-03-03	449	457	443	447	157,500	447
2021-03-02	437	453	436	445	173,600	445
2021-03-01	427	436	423	433	122,900	433
2021-02-26	425	437	421	425	244,400	425
2021-02-25	441	446	431	433	244,300	433
2021-02-24	445	452	436	438	248,600	438
2021-02-22	434	453	434	443	121,500	443
2021-02-19	446	448	427	430	228,800	430
2021-02-18	450	454	443	451	156,900	451
2021-02-17	447	460	442	450	165,100	450
2021-02-16	448	456	442	445	172,000	445
2021-02-15	431	446	420	446	209,700	446
2021-02-12	435	439	431	435	65,900	435
2021-02-10	433	442	426	438	114,600	438
2021-02-09	433	436	426	429	94,000	429
2021-02-08	441	446	433	433	154,500	433
2021-02-05	425	442	425	441	197,800	441
2021-02-04	428	434	424	424	101,600	424
2021-02-03	418	431	418	426	120,800	426
2021-02-02	403	419	403	418	126,500	418
2021-02-01	405	408	399	404	91,100	404
2021-01-29	410	418	405	406	105,200	406
2021-01-28	406	414	404	407	147,900	407
2021-01-27	420	422	411	412	89,800	412
2021-01-26	432	433	420	422	117,200	422
2021-01-25	434	435	427	432	102,400	432
2021-01-22	427	438	425	436	140,600	436
2021-01-21	424	428	418	426	92,600	426
2021-01-20	424	427	415	417	143,300	417
2021-01-19	413	424	413	422	143,100	422
2021-01-18	416	416	406	411	128,300	411
2021-01-15	413	413	408	410	85,000	410
2021-01-14	407	413	406	412	123,900	412
2021-01-13	404	407	401	407	86,400	407
2021-01-12	400	405	398	403	95,100	403
2021-01-08	395	400	392	400	125,200	400
2021-01-07	400	405	390	391	149,000	391
2021-01-06	393	399	390	397	138,000	397
2021-01-05	384	392	382	391	110,700	391
2021-01-04	391	392	381	391	161,400	391

分割・併合履歴： [2013-12-11]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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

3672 (株)オルトプラス の時系列データ [2021年度]

3672 (株)オルトプラスの時系列データ [2021年度]