7434 (株)オータケ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,790 | 1,790 | 1,750 | 1,755 | 2,800 | 1,755 |
| 2025-04-03 | 1,800 | 1,817 | 1,795 | 1,814 | 1,500 | 1,814 |
| 2025-04-02 | 1,824 | 1,839 | 1,803 | 1,803 | 2,800 | 1,803 |
| 2025-04-01 | 1,820 | 1,820 | 1,815 | 1,818 | 1,700 | 1,818 |
| 2025-03-31 | 1,814 | 1,825 | 1,808 | 1,815 | 2,600 | 1,815 |
| 2025-03-28 | 1,807 | 1,814 | 1,796 | 1,804 | 2,800 | 1,804 |
| 2025-03-27 | 1,797 | 1,813 | 1,785 | 1,813 | 1,300 | 1,813 |
| 2025-03-26 | 1,791 | 1,797 | 1,790 | 1,797 | 1,000 | 1,797 |
| 2025-03-25 | 1,791 | 1,808 | 1,790 | 1,790 | 1,300 | 1,790 |
| 2025-03-24 | 1,800 | 1,804 | 1,793 | 1,793 | 2,500 | 1,793 |
| 2025-03-21 | 1,798 | 1,811 | 1,793 | 1,794 | 2,100 | 1,794 |
| 2025-03-19 | 1,800 | 1,814 | 1,791 | 1,798 | 2,200 | 1,798 |
| 2025-03-18 | 1,796 | 1,808 | 1,795 | 1,795 | 1,000 | 1,795 |
| 2025-03-17 | 1,784 | 1,794 | 1,784 | 1,794 | 1,300 | 1,794 |
| 2025-03-14 | 1,784 | 1,784 | 1,784 | 1,784 | 100 | 1,784 |
| 2025-03-13 | - | - | - | 1,782 | - | 1,782 |
| 2025-03-12 | 1,792 | 1,792 | 1,782 | 1,782 | 400 | 1,782 |
| 2025-03-11 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 1,794 |
| 2025-03-10 | 1,798 | 1,798 | 1,798 | 1,798 | 2,100 | 1,798 |
| 2025-03-07 | 1,807 | 1,807 | 1,799 | 1,799 | 700 | 1,799 |
| 2025-03-06 | 1,807 | 1,807 | 1,800 | 1,804 | 500 | 1,804 |
| 2025-03-05 | 1,808 | 1,808 | 1,808 | 1,808 | 400 | 1,808 |
| 2025-03-04 | 1,792 | 1,792 | 1,792 | 1,792 | 100 | 1,792 |
| 2025-03-03 | 1,817 | 1,817 | 1,785 | 1,786 | 5,100 | 1,786 |
| 2025-02-28 | 1,819 | 1,819 | 1,810 | 1,810 | 400 | 1,810 |
| 2025-02-27 | 1,826 | 1,826 | 1,808 | 1,819 | 1,200 | 1,819 |
| 2025-02-26 | 1,816 | 1,830 | 1,798 | 1,823 | 1,300 | 1,823 |
| 2025-02-25 | 1,787 | 1,812 | 1,786 | 1,812 | 1,100 | 1,812 |
| 2025-02-21 | - | - | - | 1,782 | - | 1,782 |
| 2025-02-20 | 1,810 | 1,810 | 1,782 | 1,782 | 2,600 | 1,782 |
| 2025-02-19 | 1,820 | 1,820 | 1,800 | 1,805 | 2,600 | 1,805 |
| 2025-02-18 | 1,836 | 1,836 | 1,821 | 1,821 | 1,000 | 1,821 |
| 2025-02-17 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2025-02-14 | 1,838 | 1,849 | 1,838 | 1,849 | 700 | 1,849 |
| 2025-02-13 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2025-02-12 | 1,848 | 1,848 | 1,835 | 1,835 | 700 | 1,835 |
| 2025-02-10 | 1,842 | 1,842 | 1,829 | 1,840 | 1,400 | 1,840 |
| 2025-02-07 | - | - | - | 1,839 | - | 1,839 |
| 2025-02-06 | 1,839 | 1,839 | 1,839 | 1,839 | 300 | 1,839 |
| 2025-02-05 | 1,859 | 1,859 | 1,859 | 1,859 | 300 | 1,859 |
| 2025-02-04 | 1,835 | 1,839 | 1,825 | 1,825 | 700 | 1,825 |
| 2025-02-03 | 1,855 | 1,858 | 1,830 | 1,835 | 800 | 1,835 |
| 2025-01-31 | 1,832 | 1,849 | 1,832 | 1,849 | 700 | 1,849 |
| 2025-01-30 | 1,844 | 1,850 | 1,835 | 1,835 | 2,200 | 1,835 |
| 2025-01-29 | 1,838 | 1,838 | 1,836 | 1,837 | 2,200 | 1,837 |
| 2025-01-28 | 1,838 | 1,849 | 1,838 | 1,838 | 1,000 | 1,838 |
| 2025-01-27 | 1,835 | 1,838 | 1,834 | 1,837 | 1,200 | 1,837 |
| 2025-01-24 | 1,826 | 1,873 | 1,826 | 1,833 | 800 | 1,833 |
| 2025-01-23 | 1,838 | 1,856 | 1,825 | 1,825 | 1,700 | 1,825 |
| 2025-01-22 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-21 | 1,869 | 1,900 | 1,835 | 1,835 | 3,500 | 1,835 |
| 2025-01-20 | 1,900 | 1,900 | 1,860 | 1,869 | 7,200 | 1,869 |
| 2025-01-17 | 1,896 | 1,900 | 1,880 | 1,900 | 900 | 1,900 |
| 2025-01-16 | 1,938 | 1,938 | 1,936 | 1,936 | 300 | 1,936 |
| 2025-01-15 | - | - | - | 1,935 | - | 1,935 |
| 2025-01-14 | 1,937 | 1,937 | 1,905 | 1,935 | 2,400 | 1,935 |
| 2025-01-10 | 1,955 | 1,964 | 1,912 | 1,935 | 2,100 | 1,935 |
| 2025-01-09 | - | - | - | 1,935 | - | 1,935 |
| 2025-01-08 | - | - | - | 1,935 | - | 1,935 |
| 2025-01-07 | - | - | - | 1,935 | - | 1,935 |
| 2025-01-06 | 1,963 | 1,963 | 1,935 | 1,935 | 200 | 1,935 |
分割・併合履歴 ： [1995-05-26]1株→1.1株