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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,967 | 2,000 | 1,950 | 1,978 | 3,100 | 1,978 |
| 2024-04-25 | 1,930 | 1,955 | 1,930 | 1,955 | 2,400 | 1,955 |
| 2024-04-24 | 1,928 | 1,929 | 1,915 | 1,929 | 2,000 | 1,929 |
| 2024-04-23 | 1,932 | 1,938 | 1,929 | 1,929 | 800 | 1,929 |
| 2024-04-22 | 1,937 | 1,937 | 1,923 | 1,923 | 1,200 | 1,923 |
| 2024-04-19 | 1,943 | 1,943 | 1,903 | 1,937 | 1,100 | 1,937 |
| 2024-04-18 | 1,946 | 1,946 | 1,945 | 1,945 | 700 | 1,945 |
| 2024-04-17 | 1,928 | 1,928 | 1,911 | 1,924 | 400 | 1,924 |
| 2024-04-16 | 1,945 | 1,945 | 1,928 | 1,928 | 1,200 | 1,928 |
| 2024-04-15 | 1,897 | 1,945 | 1,897 | 1,945 | 2,100 | 1,945 |
| 2024-04-12 | 2,000 | 2,000 | 1,860 | 1,890 | 12,300 | 1,890 |
| 2024-04-11 | 2,010 | 2,010 | 2,000 | 2,000 | 500 | 2,000 |
| 2024-04-10 | 2,010 | 2,029 | 2,010 | 2,010 | 1,500 | 2,010 |
| 2024-04-09 | 2,017 | 2,026 | 2,010 | 2,010 | 1,400 | 2,010 |
| 2024-04-08 | 1,981 | 2,000 | 1,981 | 1,998 | 1,400 | 1,998 |
| 2024-04-05 | 1,980 | 1,980 | 1,966 | 1,980 | 400 | 1,980 |
| 2024-04-04 | - | - | - | 1,981 | - | 1,981 |
| 2024-04-03 | 1,978 | 1,981 | 1,964 | 1,981 | 600 | 1,981 |
| 2024-04-02 | 1,999 | 1,999 | 1,979 | 1,979 | 1,600 | 1,979 |
| 2024-04-01 | 2,032 | 2,032 | 1,960 | 1,982 | 3,000 | 1,982 |
| 2024-03-29 | 1,920 | 1,980 | 1,920 | 1,952 | 6,700 | 1,952 |
| 2024-03-28 | 1,900 | 1,919 | 1,900 | 1,919 | 1,900 | 1,919 |
| 2024-03-27 | 1,899 | 1,902 | 1,899 | 1,901 | 3,200 | 1,901 |
| 2024-03-26 | 1,892 | 1,900 | 1,891 | 1,899 | 5,500 | 1,899 |
| 2024-03-25 | 1,883 | 1,892 | 1,883 | 1,892 | 800 | 1,892 |
| 2024-03-22 | 1,884 | 1,887 | 1,884 | 1,884 | 1,800 | 1,884 |
| 2024-03-21 | 1,867 | 1,884 | 1,867 | 1,884 | 800 | 1,884 |
| 2024-03-19 | 1,852 | 1,866 | 1,852 | 1,866 | 200 | 1,866 |
| 2024-03-18 | 1,856 | 1,865 | 1,850 | 1,850 | 800 | 1,850 |
| 2024-03-15 | - | - | - | 1,855 | - | 1,855 |
| 2024-03-14 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2024-03-13 | - | - | - | 1,854 | - | 1,854 |
| 2024-03-12 | - | - | - | 1,854 | - | 1,854 |
| 2024-03-11 | 1,854 | 1,870 | 1,854 | 1,854 | 1,000 | 1,854 |
| 2024-03-08 | 1,880 | 1,880 | 1,854 | 1,854 | 200 | 1,854 |
| 2024-03-07 | - | - | - | 1,853 | - | 1,853 |
| 2024-03-06 | 1,883 | 1,884 | 1,853 | 1,853 | 400 | 1,853 |
| 2024-03-05 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,884 |
| 2024-03-04 | 1,884 | 1,884 | 1,884 | 1,884 | 1,100 | 1,884 |
| 2024-03-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,600 | 1,890 |
| 2024-02-29 | 1,875 | 1,875 | 1,866 | 1,868 | 2,000 | 1,868 |
| 2024-02-28 | 1,867 | 1,870 | 1,867 | 1,870 | 1,800 | 1,870 |
| 2024-02-27 | 1,867 | 1,867 | 1,864 | 1,867 | 1,700 | 1,867 |
| 2024-02-26 | 1,845 | 1,865 | 1,845 | 1,865 | 1,500 | 1,865 |
| 2024-02-22 | 1,840 | 1,841 | 1,839 | 1,841 | 400 | 1,841 |
| 2024-02-21 | 1,838 | 1,839 | 1,836 | 1,839 | 500 | 1,839 |
| 2024-02-20 | 1,830 | 1,835 | 1,830 | 1,835 | 400 | 1,835 |
| 2024-02-19 | 1,816 | 1,828 | 1,816 | 1,828 | 500 | 1,828 |
| 2024-02-16 | 1,815 | 1,815 | 1,804 | 1,804 | 500 | 1,804 |
| 2024-02-15 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-02-14 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,801 |
| 2024-02-13 | 1,810 | 1,813 | 1,810 | 1,813 | 3,900 | 1,813 |
| 2024-02-09 | 1,811 | 1,811 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-02-08 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2024-02-07 | 1,809 | 1,810 | 1,809 | 1,810 | 400 | 1,810 |
| 2024-02-06 | - | - | - | 1,801 | - | 1,801 |
| 2024-02-05 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-02-02 | 1,819 | 1,819 | 1,801 | 1,801 | 200 | 1,801 |
| 2024-02-01 | 1,817 | 1,817 | 1,801 | 1,803 | 300 | 1,803 |
| 2024-01-31 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2024-01-30 | 1,804 | 1,804 | 1,783 | 1,783 | 200 | 1,783 |
| 2024-01-29 | 1,828 | 1,828 | 1,804 | 1,804 | 1,700 | 1,804 |
| 2024-01-26 | 1,723 | 1,775 | 1,723 | 1,775 | 2,100 | 1,775 |
| 2024-01-25 | 1,766 | 1,766 | 1,712 | 1,712 | 1,500 | 1,712 |
| 2024-01-24 | 1,761 | 1,765 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2024-01-23 | 1,800 | 1,800 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2024-01-22 | 1,800 | 1,800 | 1,790 | 1,798 | 1,900 | 1,798 |
| 2024-01-19 | 1,874 | 1,874 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2024-01-18 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2024-01-17 | 1,842 | 1,861 | 1,840 | 1,861 | 1,600 | 1,861 |
| 2024-01-16 | 1,870 | 1,872 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2024-01-15 | 1,870 | 1,870 | 1,859 | 1,870 | 500 | 1,870 |
| 2024-01-12 | 1,850 | 1,870 | 1,841 | 1,859 | 1,100 | 1,859 |
| 2024-01-11 | 1,851 | 1,865 | 1,835 | 1,865 | 400 | 1,865 |
| 2024-01-10 | 1,879 | 1,879 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2024-01-09 | 1,879 | 1,879 | 1,879 | 1,879 | 400 | 1,879 |
| 2024-01-05 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2024-01-04 | 1,920 | 1,920 | 1,919 | 1,919 | 300 | 1,919 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
