7434 (株)オータケ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-06---1,817-1,817
2024-12-051,8171,8171,8171,8171001,817
2024-12-041,8121,8121,8121,8123001,812
2024-12-031,8301,8301,8301,8301001,830
2024-12-021,8601,8601,8601,8602001,860
2024-11-291,8301,8301,7811,8201,8001,820
2024-11-281,8721,8721,8401,8447001,844
2024-11-271,8501,8721,8501,8723001,872
2024-11-26---1,830-1,830
2024-11-251,8301,8301,8301,8301001,830
2024-11-221,8441,8441,8441,8443001,844
2024-11-211,8421,8431,8421,8433001,843
2024-11-20---1,842-1,842
2024-11-191,8421,8421,8421,8421001,842
2024-11-18---1,882-1,882
2024-11-15---1,882-1,882
2024-11-14---1,882-1,882
2024-11-13---1,882-1,882
2024-11-121,8821,8821,8821,8821001,882
2024-11-111,8821,8821,8821,8826001,882
2024-11-081,8821,8821,8821,8821001,882
2024-11-071,8421,8421,8421,8421001,842
2024-11-061,8361,8761,8361,8763001,876
2024-11-051,7991,9161,7991,9164001,916
2024-11-011,8421,8421,7831,7999001,799
2024-10-31---1,846-1,846
2024-10-301,9321,9321,8121,8463,4001,846
2024-10-291,8951,9361,8951,9368001,936
2024-10-281,8401,8401,8401,8401001,840
2024-10-251,8051,8301,8051,8086001,808
2024-10-24---1,845-1,845
2024-10-231,8441,8451,8441,8457001,845
2024-10-22---1,844-1,844
2024-10-211,8391,8851,8391,8449001,844
2024-10-181,8761,8761,8391,8391,3001,839
2024-10-17---1,956-1,956
2024-10-16---1,956-1,956
2024-10-151,9501,9561,9461,9562,8001,956
2024-10-111,8501,9501,8501,9501,8001,950
2024-10-10---1,850-1,850
2024-10-091,8751,8751,8501,8502001,850
2024-10-08---1,879-1,879
2024-10-07---1,879-1,879
2024-10-041,8791,8791,8791,8791001,879
2024-10-031,9471,9471,9071,9195001,919
2024-10-021,8471,8471,8471,8472001,847
2024-10-011,9511,9511,9081,9277001,927
2024-09-301,9571,9571,9491,9516,2001,951
2024-09-271,8701,9001,8701,9001,0001,900
2024-09-261,8351,8701,8211,8709001,870
2024-09-251,8561,8561,8421,8423001,842
2024-09-241,8011,8201,8001,8161,2001,816
2024-09-201,7801,8251,7801,8001,1001,800
2024-09-191,7511,8161,7511,7582,4001,758
2024-09-18---1,755-1,755
2024-09-171,7551,7551,7551,7551001,755
2024-09-13---1,795-1,795
2024-09-121,7951,7951,7951,7951001,795
2024-09-111,7921,7921,7921,7929001,792
2024-09-101,7521,8321,7521,7924001,792
2024-09-091,7501,7501,7501,7503001,750
2024-09-06---1,790-1,790
2024-09-05---1,790-1,790
2024-09-041,8111,8111,7901,7902001,790
2024-09-031,8151,8171,8151,8172001,817
2024-09-021,8901,8901,8501,8503001,850
2024-08-30---1,850-1,850
2024-08-291,8481,8501,8461,8501,9001,850
2024-08-281,7911,8481,7911,8485001,848
2024-08-271,8231,8241,8231,8246001,824
2024-08-261,7881,8101,7881,8104001,810
2024-08-231,7881,7881,7881,7885001,788
2024-08-22---1,828-1,828
2024-08-211,8271,8281,8271,8288001,828
2024-08-201,7421,8271,7421,8272,0001,827
2024-08-191,6931,7421,6931,7424001,742
2024-08-161,6931,6931,6931,6931001,693
2024-08-15---1,690-1,690
2024-08-141,6901,6901,6901,6901001,690
2024-08-131,6631,6631,6631,6632001,663
2024-08-091,6441,6621,6441,6623001,662
2024-08-081,6401,6401,6401,6402001,640
2024-08-07---1,670-1,670
2024-08-061,6411,6701,6411,6703001,670
2024-08-051,6171,6511,6001,6401,6001,640
2024-08-021,7711,7711,6801,6801,2001,680
2024-08-011,8241,8241,7801,7808001,780
2024-07-31---1,824-1,824
2024-07-30---1,824-1,824
2024-07-291,8641,8641,8241,8241,5001,824
2024-07-261,7931,8101,7931,8103001,810
2024-07-251,8111,8111,7821,7909001,790
2024-07-241,8321,8321,8161,8321,1001,832
2024-07-231,8331,8331,8321,8324001,832
2024-07-221,8321,8321,8321,8321001,832
2024-07-191,8401,8411,8161,8326001,832
2024-07-181,8441,8451,8441,8452001,845
2024-07-171,9151,9151,8451,8454,7001,845
2024-07-161,8701,8701,8501,8607001,860
2024-07-121,8301,9041,8301,8503,5001,850
2024-07-111,8211,8301,8211,8301,2001,830
2024-07-10---1,794-1,794
2024-07-09---1,794-1,794
2024-07-081,7881,7941,7881,7942001,794
2024-07-051,7821,7951,7821,7955001,795
2024-07-041,7911,7911,7891,7895001,789
2024-07-03---1,790-1,790
2024-07-021,7901,7901,7901,7901001,790
2024-07-011,7851,7901,7851,7902,0001,790
2024-06-281,7871,7871,7611,7858001,785
2024-06-271,7741,7741,7691,7692001,769
2024-06-261,7571,7571,7571,7576001,757
2024-06-251,7561,7561,7501,7509001,750
2024-06-241,7741,7741,7561,7561,6001,756
2024-06-211,7781,7781,7741,7745001,774
2024-06-201,7741,7741,7741,7743001,774
2024-06-19---1,773-1,773
2024-06-181,7871,7881,7731,7736001,773
2024-06-171,7741,7941,7741,7936001,793
2024-06-141,7741,7741,7711,7725001,772
2024-06-13---1,775-1,775
2024-06-121,7971,7971,7751,7754001,775
2024-06-111,7701,7711,7701,7709001,770
2024-06-101,7681,7701,7621,7707001,770
2024-06-071,7651,7651,7511,7616001,761
2024-06-061,7611,7611,7511,7551,5001,755
2024-06-051,7701,8311,7511,7612,9001,761
2024-06-041,7991,7991,7621,7651,0001,765
2024-06-031,7501,8271,7491,8023,8001,802
2024-05-311,7871,7871,7311,7345,0001,734
2024-05-301,7941,8451,7691,78813,2001,788
2024-05-292,0192,0201,9891,9897,1001,989
2024-05-281,9912,0101,9882,0103,3002,010
2024-05-271,9872,0181,9871,9953,8001,995
2024-05-242,0002,0041,9862,0041,7002,004
2024-05-231,9902,0151,9902,0159002,015
2024-05-222,0002,0151,9862,0002,2002,000
2024-05-211,9871,9991,9731,9992,0001,999
2024-05-201,9791,9891,9721,9872,4001,987
2024-05-171,9631,9791,9321,9791,9001,979
2024-05-161,9992,0001,9631,9631,5001,963
2024-05-151,9891,9991,9891,9991,4001,999
2024-05-141,9891,9891,9801,9897001,989
2024-05-131,9921,9921,9851,9901,4001,990
2024-05-101,9851,9861,9751,9801,4001,980
2024-05-091,9981,9981,9851,9855001,985
2024-05-081,9971,9991,9971,9998001,999
2024-05-072,0002,0001,9901,9972,3001,997
2024-05-022,0052,0051,9971,9971,4001,997
2024-05-012,0052,0052,0052,0059002,005
2024-04-302,0002,0271,9811,9983,8001,998
2024-04-261,9672,0001,9501,9783,1001,978
2024-04-251,9301,9551,9301,9552,4001,955
2024-04-241,9281,9291,9151,9292,0001,929
2024-04-231,9321,9381,9291,9298001,929
2024-04-221,9371,9371,9231,9231,2001,923
2024-04-191,9431,9431,9031,9371,1001,937
2024-04-181,9461,9461,9451,9457001,945
2024-04-171,9281,9281,9111,9244001,924
2024-04-161,9451,9451,9281,9281,2001,928
2024-04-151,8971,9451,8971,9452,1001,945
2024-04-122,0002,0001,8601,89012,3001,890
2024-04-112,0102,0102,0002,0005002,000
2024-04-102,0102,0292,0102,0101,5002,010
2024-04-092,0172,0262,0102,0101,4002,010
2024-04-081,9812,0001,9811,9981,4001,998
2024-04-051,9801,9801,9661,9804001,980
2024-04-04---1,981-1,981
2024-04-031,9781,9811,9641,9816001,981
2024-04-021,9991,9991,9791,9791,6001,979
2024-04-012,0322,0321,9601,9823,0001,982
2024-03-291,9201,9801,9201,9526,7001,952
2024-03-281,9001,9191,9001,9191,9001,919
2024-03-271,8991,9021,8991,9013,2001,901
2024-03-261,8921,9001,8911,8995,5001,899
2024-03-251,8831,8921,8831,8928001,892
2024-03-221,8841,8871,8841,8841,8001,884
2024-03-211,8671,8841,8671,8848001,884
2024-03-191,8521,8661,8521,8662001,866
2024-03-181,8561,8651,8501,8508001,850
2024-03-15---1,855-1,855
2024-03-141,8551,8551,8551,8551001,855
2024-03-13---1,854-1,854
2024-03-12---1,854-1,854
2024-03-111,8541,8701,8541,8541,0001,854
2024-03-081,8801,8801,8541,8542001,854
2024-03-07---1,853-1,853
2024-03-061,8831,8841,8531,8534001,853
2024-03-051,8841,8841,8841,8841001,884
2024-03-041,8841,8841,8841,8841,1001,884
2024-03-011,8901,8901,8901,8901,6001,890
2024-02-291,8751,8751,8661,8682,0001,868
2024-02-281,8671,8701,8671,8701,8001,870
2024-02-271,8671,8671,8641,8671,7001,867
2024-02-261,8451,8651,8451,8651,5001,865
2024-02-221,8401,8411,8391,8414001,841
2024-02-211,8381,8391,8361,8395001,839
2024-02-201,8301,8351,8301,8354001,835
2024-02-191,8161,8281,8161,8285001,828
2024-02-161,8151,8151,8041,8045001,804
2024-02-151,8011,8011,8011,8011001,801
2024-02-141,8011,8011,8011,8012001,801
2024-02-131,8101,8131,8101,8133,9001,813
2024-02-091,8111,8111,8101,8103001,810
2024-02-081,8101,8101,8101,8102001,810
2024-02-071,8091,8101,8091,8104001,810
2024-02-06---1,801-1,801
2024-02-051,8011,8011,8011,8011001,801
2024-02-021,8191,8191,8011,8012001,801
2024-02-011,8171,8171,8011,8033001,803
2024-01-311,8051,8051,8051,8051001,805
2024-01-301,8041,8041,7831,7832001,783
2024-01-291,8281,8281,8041,8041,7001,804
2024-01-261,7231,7751,7231,7752,1001,775
2024-01-251,7661,7661,7121,7121,5001,712
2024-01-241,7611,7651,7401,7401,1001,740
2024-01-231,8001,8001,7501,7503,3001,750
2024-01-221,8001,8001,7901,7981,9001,798
2024-01-191,8741,8741,8001,8003,8001,800
2024-01-181,8711,8711,8711,8711001,871
2024-01-171,8421,8611,8401,8611,6001,861
2024-01-161,8701,8721,8501,8501,7001,850
2024-01-151,8701,8701,8591,8705001,870
2024-01-121,8501,8701,8411,8591,1001,859
2024-01-111,8511,8651,8351,8654001,865
2024-01-101,8791,8791,8501,8501,0001,850
2024-01-091,8791,8791,8791,8794001,879
2024-01-051,8791,8791,8791,8791001,879
2024-01-041,9201,9201,9191,9193001,919

分割・併合履歴 : [1995-05-26]1株→1.1株