3672 (株)オルトプラス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 199 | 203 | 198 | 201 | 181,100 | 201 |
| 2022-12-29 | 190 | 200 | 190 | 197 | 122,600 | 197 |
| 2022-12-28 | 195 | 196 | 188 | 192 | 206,000 | 192 |
| 2022-12-27 | 191 | 197 | 191 | 196 | 152,500 | 196 |
| 2022-12-26 | 191 | 191 | 187 | 191 | 142,100 | 191 |
| 2022-12-23 | 191 | 193 | 188 | 191 | 150,800 | 191 |
| 2022-12-22 | 198 | 201 | 191 | 193 | 176,700 | 193 |
| 2022-12-21 | 204 | 206 | 191 | 194 | 321,500 | 194 |
| 2022-12-20 | 218 | 220 | 198 | 204 | 443,300 | 204 |
| 2022-12-19 | 214 | 215 | 209 | 211 | 233,000 | 211 |
| 2022-12-16 | 223 | 223 | 217 | 218 | 326,300 | 218 |
| 2022-12-15 | 232 | 234 | 226 | 228 | 224,200 | 228 |
| 2022-12-14 | 235 | 236 | 232 | 234 | 159,900 | 234 |
| 2022-12-13 | 236 | 241 | 231 | 234 | 194,900 | 234 |
| 2022-12-12 | 243 | 243 | 234 | 236 | 219,800 | 236 |
| 2022-12-09 | 245 | 250 | 243 | 243 | 101,800 | 243 |
| 2022-12-08 | 256 | 258 | 243 | 245 | 279,600 | 245 |
| 2022-12-07 | 256 | 259 | 253 | 255 | 119,100 | 255 |
| 2022-12-06 | 265 | 265 | 257 | 257 | 185,500 | 257 |
| 2022-12-05 | 272 | 272 | 266 | 266 | 83,500 | 266 |
| 2022-12-02 | 280 | 280 | 268 | 270 | 155,600 | 270 |
| 2022-12-01 | 287 | 287 | 273 | 275 | 177,800 | 275 |
| 2022-11-30 | 286 | 295 | 286 | 290 | 128,700 | 290 |
| 2022-11-29 | 289 | 291 | 283 | 286 | 83,000 | 286 |
| 2022-11-28 | 307 | 308 | 287 | 287 | 165,700 | 287 |
| 2022-11-25 | 303 | 314 | 302 | 307 | 198,600 | 307 |
| 2022-11-24 | 292 | 303 | 290 | 302 | 176,300 | 302 |
| 2022-11-22 | 298 | 305 | 287 | 287 | 252,300 | 287 |
| 2022-11-21 | 294 | 294 | 286 | 290 | 57,600 | 290 |
| 2022-11-18 | 287 | 293 | 283 | 291 | 101,800 | 291 |
| 2022-11-17 | 276 | 289 | 276 | 287 | 131,400 | 287 |
| 2022-11-16 | 273 | 281 | 270 | 277 | 215,600 | 277 |
| 2022-11-15 | 271 | 274 | 268 | 269 | 95,900 | 269 |
| 2022-11-14 | 269 | 276 | 265 | 270 | 143,500 | 270 |
| 2022-11-11 | 273 | 280 | 259 | 268 | 370,700 | 268 |
| 2022-11-10 | 279 | 285 | 274 | 281 | 113,700 | 281 |
| 2022-11-09 | 284 | 290 | 280 | 281 | 131,800 | 281 |
| 2022-11-08 | 280 | 294 | 280 | 289 | 145,000 | 289 |
| 2022-11-07 | 290 | 290 | 278 | 281 | 200,800 | 281 |
| 2022-11-04 | 268 | 289 | 261 | 286 | 779,900 | 286 |
| 2022-11-02 | 273 | 273 | 265 | 265 | 51,100 | 265 |
| 2022-11-01 | 273 | 276 | 269 | 271 | 73,300 | 271 |
| 2022-10-31 | 273 | 275 | 271 | 272 | 51,100 | 272 |
| 2022-10-28 | 275 | 277 | 272 | 272 | 119,800 | 272 |
| 2022-10-27 | 278 | 279 | 275 | 276 | 73,200 | 276 |
| 2022-10-26 | 283 | 285 | 281 | 281 | 49,700 | 281 |
| 2022-10-25 | 280 | 285 | 280 | 281 | 37,200 | 281 |
| 2022-10-24 | 283 | 283 | 275 | 279 | 58,400 | 279 |
| 2022-10-21 | 279 | 282 | 278 | 279 | 49,400 | 279 |
| 2022-10-20 | 283 | 283 | 278 | 281 | 43,200 | 281 |
| 2022-10-19 | 283 | 287 | 281 | 285 | 46,800 | 285 |
| 2022-10-18 | 281 | 287 | 281 | 282 | 56,800 | 282 |
| 2022-10-17 | 280 | 281 | 277 | 278 | 43,000 | 278 |
| 2022-10-14 | 276 | 285 | 276 | 283 | 106,700 | 283 |
| 2022-10-13 | 280 | 282 | 272 | 273 | 136,200 | 273 |
| 2022-10-12 | 284 | 285 | 278 | 283 | 62,200 | 283 |
| 2022-10-11 | 286 | 287 | 281 | 284 | 100,600 | 284 |
| 2022-10-07 | 294 | 297 | 291 | 292 | 48,600 | 292 |
| 2022-10-06 | 294 | 301 | 294 | 294 | 47,000 | 294 |
| 2022-10-05 | 302 | 303 | 294 | 294 | 89,700 | 294 |
| 2022-10-04 | 295 | 299 | 292 | 299 | 80,200 | 299 |
| 2022-10-03 | 298 | 298 | 287 | 291 | 183,800 | 291 |
| 2022-09-30 | 305 | 312 | 298 | 298 | 81,600 | 298 |
| 2022-09-29 | 298 | 309 | 298 | 309 | 101,000 | 309 |
| 2022-09-28 | 299 | 302 | 290 | 298 | 148,700 | 298 |
| 2022-09-27 | 297 | 306 | 297 | 302 | 61,500 | 302 |
| 2022-09-26 | 293 | 300 | 292 | 294 | 72,800 | 294 |
| 2022-09-22 | 293 | 301 | 292 | 297 | 88,300 | 297 |
| 2022-09-21 | 299 | 303 | 293 | 298 | 172,900 | 298 |
| 2022-09-20 | 304 | 307 | 298 | 300 | 85,500 | 300 |
| 2022-09-16 | 308 | 309 | 302 | 305 | 88,900 | 305 |
| 2022-09-15 | 315 | 317 | 309 | 309 | 91,600 | 309 |
| 2022-09-14 | 313 | 323 | 305 | 316 | 175,200 | 316 |
| 2022-09-13 | 314 | 330 | 313 | 327 | 215,200 | 327 |
| 2022-09-12 | 305 | 317 | 304 | 313 | 122,000 | 313 |
| 2022-09-09 | 299 | 309 | 298 | 305 | 212,500 | 305 |
| 2022-09-08 | 298 | 301 | 295 | 297 | 75,700 | 297 |
| 2022-09-07 | 304 | 304 | 294 | 297 | 162,600 | 297 |
| 2022-09-06 | 307 | 311 | 302 | 303 | 97,100 | 303 |
| 2022-09-05 | 301 | 308 | 301 | 306 | 61,700 | 306 |
| 2022-09-02 | 308 | 308 | 301 | 304 | 94,600 | 304 |
| 2022-09-01 | 314 | 314 | 306 | 306 | 149,400 | 306 |
| 2022-08-31 | 317 | 317 | 313 | 315 | 57,400 | 315 |
| 2022-08-30 | 318 | 320 | 316 | 319 | 35,100 | 319 |
| 2022-08-29 | 310 | 320 | 309 | 315 | 105,500 | 315 |
| 2022-08-26 | 324 | 327 | 319 | 322 | 62,000 | 322 |
| 2022-08-25 | 327 | 329 | 322 | 324 | 85,400 | 324 |
| 2022-08-24 | 325 | 330 | 320 | 327 | 202,800 | 327 |
| 2022-08-23 | 320 | 324 | 317 | 324 | 112,000 | 324 |
| 2022-08-22 | 332 | 332 | 322 | 324 | 165,300 | 324 |
| 2022-08-19 | 337 | 339 | 333 | 339 | 120,900 | 339 |
| 2022-08-18 | 338 | 344 | 335 | 340 | 90,400 | 340 |
| 2022-08-17 | 336 | 343 | 333 | 343 | 69,100 | 343 |
| 2022-08-16 | 328 | 337 | 325 | 336 | 83,500 | 336 |
| 2022-08-15 | 330 | 335 | 316 | 328 | 250,900 | 328 |
| 2022-08-12 | 331 | 340 | 329 | 337 | 200,400 | 337 |
| 2022-08-10 | 347 | 347 | 334 | 335 | 161,900 | 335 |
| 2022-08-09 | 353 | 354 | 348 | 348 | 59,500 | 348 |
| 2022-08-08 | 360 | 362 | 352 | 354 | 105,700 | 354 |
| 2022-08-05 | 361 | 364 | 350 | 360 | 229,500 | 360 |
| 2022-08-04 | 346 | 361 | 341 | 357 | 298,300 | 357 |
| 2022-08-03 | 347 | 347 | 341 | 345 | 58,800 | 345 |
| 2022-08-02 | 347 | 347 | 341 | 343 | 47,300 | 343 |
| 2022-08-01 | 343 | 348 | 339 | 348 | 74,800 | 348 |
| 2022-07-29 | 345 | 352 | 343 | 343 | 78,100 | 343 |
| 2022-07-28 | 347 | 347 | 340 | 345 | 98,000 | 345 |
| 2022-07-27 | 350 | 350 | 341 | 341 | 92,200 | 341 |
| 2022-07-26 | 343 | 350 | 342 | 348 | 46,900 | 348 |
| 2022-07-25 | 349 | 349 | 340 | 343 | 153,900 | 343 |
| 2022-07-22 | 365 | 366 | 350 | 350 | 296,300 | 350 |
| 2022-07-21 | 357 | 382 | 357 | 371 | 395,100 | 371 |
| 2022-07-20 | 358 | 359 | 350 | 359 | 120,900 | 359 |
| 2022-07-19 | 352 | 357 | 347 | 355 | 84,400 | 355 |
| 2022-07-15 | 351 | 355 | 343 | 353 | 101,600 | 353 |
| 2022-07-14 | 348 | 357 | 346 | 353 | 86,000 | 353 |
| 2022-07-13 | 348 | 355 | 342 | 352 | 157,800 | 352 |
| 2022-07-12 | 359 | 359 | 348 | 352 | 107,700 | 352 |
| 2022-07-11 | 356 | 359 | 352 | 359 | 83,400 | 359 |
| 2022-07-08 | 357 | 361 | 348 | 357 | 141,600 | 357 |
| 2022-07-07 | 360 | 364 | 350 | 355 | 142,700 | 355 |
| 2022-07-06 | 354 | 359 | 347 | 358 | 91,300 | 358 |
| 2022-07-05 | 354 | 361 | 348 | 354 | 148,000 | 354 |
| 2022-07-04 | 375 | 376 | 345 | 354 | 491,900 | 354 |
| 2022-07-01 | 381 | 386 | 356 | 380 | 714,900 | 380 |
| 2022-06-30 | 374 | 387 | 365 | 373 | 273,400 | 373 |
| 2022-06-29 | 365 | 371 | 359 | 371 | 115,300 | 371 |
| 2022-06-28 | 357 | 372 | 357 | 370 | 129,500 | 370 |
| 2022-06-27 | 362 | 362 | 340 | 357 | 381,800 | 357 |
| 2022-06-24 | 377 | 377 | 360 | 363 | 120,500 | 363 |
| 2022-06-23 | 359 | 374 | 359 | 370 | 92,900 | 370 |
| 2022-06-22 | 375 | 376 | 356 | 359 | 147,400 | 359 |
| 2022-06-21 | 352 | 374 | 352 | 372 | 126,100 | 372 |
| 2022-06-20 | 365 | 365 | 342 | 347 | 136,300 | 347 |
| 2022-06-17 | 351 | 360 | 348 | 357 | 85,200 | 357 |
| 2022-06-16 | 372 | 373 | 358 | 361 | 104,200 | 361 |
| 2022-06-15 | 382 | 391 | 361 | 364 | 262,400 | 364 |
| 2022-06-14 | 379 | 388 | 376 | 382 | 165,400 | 382 |
| 2022-06-13 | 401 | 407 | 387 | 390 | 299,700 | 390 |
| 2022-06-10 | 397 | 426 | 386 | 414 | 705,000 | 414 |
| 2022-06-09 | 359 | 396 | 359 | 390 | 477,800 | 390 |
| 2022-06-08 | 355 | 367 | 352 | 359 | 227,400 | 359 |
| 2022-06-07 | 344 | 359 | 343 | 348 | 140,100 | 348 |
| 2022-06-06 | 332 | 352 | 327 | 346 | 105,200 | 346 |
| 2022-06-03 | 340 | 342 | 331 | 335 | 97,600 | 335 |
| 2022-06-02 | 335 | 340 | 333 | 333 | 123,600 | 333 |
| 2022-06-01 | 340 | 362 | 336 | 342 | 692,000 | 342 |
| 2022-05-31 | 332 | 336 | 326 | 327 | 96,800 | 327 |
| 2022-05-30 | 332 | 338 | 330 | 332 | 60,600 | 332 |
| 2022-05-27 | 336 | 340 | 325 | 325 | 109,500 | 325 |
| 2022-05-26 | 329 | 348 | 328 | 335 | 163,400 | 335 |
| 2022-05-25 | 340 | 340 | 325 | 326 | 74,300 | 326 |
| 2022-05-24 | 342 | 344 | 334 | 337 | 79,200 | 337 |
| 2022-05-23 | 347 | 347 | 336 | 344 | 93,400 | 344 |
| 2022-05-20 | 340 | 344 | 332 | 337 | 160,500 | 337 |
| 2022-05-19 | 330 | 346 | 330 | 343 | 92,700 | 343 |
| 2022-05-18 | 325 | 340 | 323 | 340 | 128,100 | 340 |
| 2022-05-17 | 319 | 329 | 319 | 326 | 98,300 | 326 |
| 2022-05-16 | 328 | 329 | 314 | 324 | 141,500 | 324 |
| 2022-05-13 | 296 | 343 | 296 | 323 | 842,900 | 323 |
| 2022-05-12 | 320 | 330 | 288 | 292 | 807,500 | 292 |
| 2022-05-11 | 309 | 318 | 306 | 308 | 107,200 | 308 |
| 2022-05-10 | 305 | 313 | 298 | 310 | 108,600 | 310 |
| 2022-05-09 | 318 | 318 | 304 | 306 | 94,200 | 306 |
| 2022-05-06 | 311 | 321 | 305 | 319 | 124,100 | 319 |
| 2022-05-02 | 306 | 316 | 302 | 314 | 65,200 | 314 |
| 2022-04-28 | 320 | 320 | 305 | 306 | 148,700 | 306 |
| 2022-04-27 | 310 | 321 | 309 | 321 | 138,400 | 321 |
| 2022-04-26 | 316 | 324 | 310 | 324 | 79,500 | 324 |
| 2022-04-25 | 300 | 314 | 300 | 308 | 92,800 | 308 |
| 2022-04-22 | 313 | 314 | 306 | 306 | 106,900 | 306 |
| 2022-04-21 | 320 | 325 | 309 | 321 | 202,500 | 321 |
| 2022-04-20 | 320 | 320 | 308 | 312 | 211,300 | 312 |
| 2022-04-19 | 335 | 341 | 318 | 320 | 205,100 | 320 |
| 2022-04-18 | 336 | 340 | 322 | 328 | 197,500 | 328 |
| 2022-04-15 | 352 | 353 | 336 | 340 | 239,500 | 340 |
| 2022-04-14 | 354 | 366 | 353 | 355 | 148,800 | 355 |
| 2022-04-13 | 361 | 395 | 356 | 361 | 584,600 | 361 |
| 2022-04-12 | 351 | 374 | 349 | 360 | 132,900 | 360 |
| 2022-04-11 | 361 | 382 | 349 | 354 | 325,400 | 354 |
| 2022-04-08 | 343 | 370 | 339 | 369 | 150,900 | 369 |
| 2022-04-07 | 350 | 354 | 338 | 340 | 88,200 | 340 |
| 2022-04-06 | 356 | 357 | 349 | 353 | 61,400 | 353 |
| 2022-04-05 | 362 | 363 | 355 | 358 | 69,900 | 358 |
| 2022-04-04 | 356 | 362 | 353 | 355 | 58,000 | 355 |
| 2022-04-01 | 360 | 362 | 353 | 354 | 99,700 | 354 |
| 2022-03-31 | 350 | 367 | 345 | 362 | 128,200 | 362 |
| 2022-03-30 | 345 | 359 | 345 | 357 | 81,300 | 357 |
| 2022-03-29 | 346 | 353 | 339 | 345 | 130,900 | 345 |
| 2022-03-28 | 365 | 365 | 346 | 346 | 207,200 | 346 |
| 2022-03-25 | 357 | 368 | 351 | 368 | 183,900 | 368 |
| 2022-03-24 | 330 | 356 | 329 | 353 | 158,800 | 353 |
| 2022-03-23 | 337 | 341 | 332 | 337 | 71,500 | 337 |
| 2022-03-22 | 340 | 342 | 329 | 331 | 112,300 | 331 |
| 2022-03-18 | 335 | 351 | 335 | 340 | 178,500 | 340 |
| 2022-03-17 | 342 | 351 | 333 | 339 | 116,700 | 339 |
| 2022-03-16 | 344 | 351 | 334 | 334 | 274,000 | 334 |
| 2022-03-15 | 315 | 338 | 310 | 338 | 296,000 | 338 |
| 2022-03-14 | 319 | 322 | 309 | 311 | 105,100 | 311 |
| 2022-03-11 | 314 | 328 | 309 | 312 | 491,200 | 312 |
| 2022-03-10 | 288 | 315 | 288 | 313 | 557,700 | 313 |
| 2022-03-09 | 278 | 287 | 277 | 280 | 119,000 | 280 |
| 2022-03-08 | 277 | 291 | 274 | 278 | 180,800 | 278 |
| 2022-03-07 | 290 | 292 | 276 | 284 | 161,400 | 284 |
| 2022-03-04 | 300 | 300 | 288 | 292 | 160,200 | 292 |
| 2022-03-03 | 312 | 315 | 300 | 300 | 81,700 | 300 |
| 2022-03-02 | 305 | 312 | 301 | 308 | 148,000 | 308 |
| 2022-03-01 | 312 | 318 | 311 | 315 | 78,000 | 315 |
| 2022-02-28 | 299 | 308 | 295 | 306 | 131,300 | 306 |
| 2022-02-25 | 283 | 300 | 283 | 299 | 179,700 | 299 |
| 2022-02-24 | 290 | 296 | 274 | 275 | 281,400 | 275 |
| 2022-02-22 | 295 | 303 | 286 | 290 | 228,100 | 290 |
| 2022-02-21 | 305 | 312 | 299 | 302 | 168,400 | 302 |
| 2022-02-18 | 304 | 316 | 301 | 313 | 196,000 | 313 |
| 2022-02-17 | 304 | 333 | 303 | 310 | 595,800 | 310 |
| 2022-02-16 | 313 | 315 | 304 | 307 | 67,600 | 307 |
| 2022-02-15 | 309 | 315 | 306 | 310 | 76,300 | 310 |
| 2022-02-14 | 303 | 313 | 299 | 312 | 97,900 | 312 |
| 2022-02-10 | 320 | 324 | 317 | 319 | 47,100 | 319 |
| 2022-02-09 | 322 | 322 | 315 | 317 | 50,900 | 317 |
| 2022-02-08 | 318 | 324 | 316 | 320 | 37,000 | 320 |
| 2022-02-07 | 322 | 325 | 315 | 317 | 72,300 | 317 |
| 2022-02-04 | 312 | 326 | 312 | 322 | 76,400 | 322 |
| 2022-02-03 | 315 | 316 | 309 | 315 | 62,600 | 315 |
| 2022-02-02 | 314 | 320 | 311 | 319 | 84,900 | 319 |
| 2022-02-01 | 310 | 318 | 306 | 310 | 89,400 | 310 |
| 2022-01-31 | 303 | 313 | 303 | 308 | 68,900 | 308 |
| 2022-01-28 | 302 | 306 | 296 | 304 | 98,300 | 304 |
| 2022-01-27 | 315 | 315 | 294 | 295 | 163,900 | 295 |
| 2022-01-26 | 301 | 317 | 301 | 310 | 84,700 | 310 |
| 2022-01-25 | 318 | 318 | 297 | 299 | 103,800 | 299 |
| 2022-01-24 | 315 | 317 | 306 | 314 | 77,900 | 314 |
| 2022-01-21 | 306 | 316 | 304 | 316 | 100,200 | 316 |
| 2022-01-20 | 294 | 313 | 294 | 311 | 109,600 | 311 |
| 2022-01-19 | 301 | 306 | 293 | 293 | 156,900 | 293 |
| 2022-01-18 | 307 | 315 | 304 | 306 | 95,300 | 306 |
| 2022-01-17 | 310 | 312 | 304 | 305 | 56,800 | 305 |
| 2022-01-14 | 307 | 307 | 301 | 304 | 145,600 | 304 |
| 2022-01-13 | 317 | 317 | 311 | 311 | 47,200 | 311 |
| 2022-01-12 | 317 | 320 | 313 | 320 | 57,900 | 320 |
| 2022-01-11 | 309 | 314 | 308 | 309 | 78,000 | 309 |
| 2022-01-07 | 323 | 323 | 307 | 312 | 161,000 | 312 |
| 2022-01-06 | 320 | 322 | 315 | 316 | 121,800 | 316 |
| 2022-01-05 | 329 | 329 | 322 | 323 | 92,800 | 323 |
| 2022-01-04 | 339 | 342 | 329 | 332 | 113,000 | 332 |
分割・併合履歴 ： [2013-12-11]1株→2株
