1. HOME >
  2. 株価時系列 >
  3. 7434 >
  4. 2021年

7434 (株)オータケ 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
2021-12-301,5411,5411,5411,5412001,541
2021-12-291,5851,5851,5681,5681,6001,568
2021-12-281,6051,6051,5421,6011,9001,601
2021-12-271,6001,6901,5671,6058,0001,605
2021-12-241,5371,5381,5371,5386001,538
2021-12-23---1,538-1,538
2021-12-221,5481,5481,5381,5385001,538
2021-12-211,5811,5811,5481,5486,9001,548
2021-12-201,5771,5771,5531,5693001,569
2021-12-171,5511,5511,5511,5514001,551
2021-12-161,5361,5361,5361,5362001,536
2021-12-151,5961,5961,5111,5182,4001,518
2021-12-141,5251,5251,5211,5212,3001,521
2021-12-131,5351,5351,5211,5213001,521
2021-12-101,5001,5051,5001,5051,8001,505
2021-12-09---1,500-1,500
2021-12-08---1,500-1,500
2021-12-07---1,500-1,500
2021-12-06---1,500-1,500
2021-12-03---1,500-1,500
2021-12-02---1,500-1,500
2021-12-011,5271,5301,5001,5001,9001,500
2021-11-301,5271,5271,5261,5276001,527
2021-11-291,5251,5261,5251,5262001,526
2021-11-261,5281,5281,5251,5252001,525
2021-11-251,5321,5321,5321,5321001,532
2021-11-241,5531,5531,5321,5321,6001,532
2021-11-221,5931,5931,5531,5532001,553
2021-11-19---1,520-1,520
2021-11-18---1,520-1,520
2021-11-171,5161,5201,5151,5201,1001,520
2021-11-161,5111,5211,5111,5206001,520
2021-11-15---1,530-1,530
2021-11-121,5451,5451,5301,5304001,530
2021-11-11---1,560-1,560
2021-11-101,5601,5601,5601,5602,6001,560
2021-11-091,5601,5601,5601,5601001,560
2021-11-081,5461,5551,5461,5553001,555
2021-11-05---1,509-1,509
2021-11-04---1,509-1,509
2021-11-021,5091,5091,5091,5091001,509
2021-11-011,5471,5471,5071,5074001,507
2021-10-291,5791,5791,5471,5471,5001,547
2021-10-281,5461,5961,5461,5963001,596
2021-10-271,5711,5711,5711,5711001,571
2021-10-26---1,531-1,531
2021-10-25---1,531-1,531
2021-10-221,5311,5311,5311,5311001,531
2021-10-21---1,520-1,520
2021-10-20---1,520-1,520
2021-10-191,5201,5201,5201,5201001,520
2021-10-18---1,520-1,520
2021-10-15---1,520-1,520
2021-10-14---1,520-1,520
2021-10-13---1,520-1,520
2021-10-121,5201,5211,5101,5201,2001,520
2021-10-11---1,510-1,510
2021-10-08---1,510-1,510
2021-10-07---1,510-1,510
2021-10-061,5101,5101,5101,5101001,510
2021-10-051,5111,5111,5111,5113001,511
2021-10-04---1,516-1,516
2021-10-011,5561,5561,5161,5166001,516
2021-09-301,5591,5591,5591,5594,9001,559
2021-09-291,5381,5591,5381,5593001,559
2021-09-28---1,521-1,521
2021-09-271,5211,5211,5211,5211001,521
2021-09-241,5391,5391,5391,5392001,539
2021-09-221,5201,5351,5111,5112,6001,511
2021-09-211,5051,5101,5051,5101,2001,510
2021-09-17---1,505-1,505
2021-09-161,4961,5051,4961,5053001,505
2021-09-15---1,496-1,496
2021-09-14---1,496-1,496
2021-09-131,5111,5111,4961,4964,0001,496
2021-09-101,5001,5111,5001,5113001,511
2021-09-091,5001,5001,5001,5002001,500
2021-09-08---1,525-1,525
2021-09-071,5051,5251,5051,5252001,525
2021-09-061,5171,5171,4901,4916001,491
2021-09-031,4921,5181,4921,5184001,518
2021-09-021,5141,5191,5011,5011,5001,501
2021-09-011,5171,5171,5171,5172001,517
2021-08-311,4931,5191,4931,5191,8001,519
2021-08-301,5151,5191,4861,4862,5001,486
2021-08-271,5151,5151,5151,5151001,515
2021-08-261,4801,5251,4701,4852,8001,485
2021-08-251,5001,5011,4861,4861,3001,486
2021-08-241,5001,5001,4851,4902,6001,490
2021-08-231,5251,5261,4801,4806,8001,480
2021-08-201,5251,5251,5251,5253001,525
2021-08-191,5531,5531,5001,5143,6001,514
2021-08-181,5651,5701,5531,5532,0001,553
2021-08-17---1,565-1,565
2021-08-16---1,565-1,565
2021-08-13---1,565-1,565
2021-08-121,5601,5701,5601,5651,1001,565
2021-08-111,5731,5731,5701,5731,4001,573
2021-08-10---1,574-1,574
2021-08-06---1,574-1,574
2021-08-05---1,574-1,574
2021-08-041,5811,5811,5741,5742001,574
2021-08-031,6211,6211,6211,6211001,621
2021-08-021,6001,6001,5811,5818001,581
2021-07-301,6291,6291,6291,6294,9001,629
2021-07-291,5921,6291,5921,6294001,629
2021-07-281,5981,5981,5781,5782001,578
2021-07-271,5931,5931,5861,5862001,586
2021-07-261,6101,6101,5851,5852,3001,585
2021-07-211,6001,6101,6001,6106001,610
2021-07-201,5861,6001,5861,6007001,600
2021-07-191,5831,5851,5801,5856001,585
2021-07-161,5651,5651,5651,5651,4001,565
2021-07-151,6501,7001,5511,5655,5001,565
2021-07-141,6301,6301,5941,6003001,600
2021-07-131,5691,5901,5691,5902001,590
2021-07-12---1,563-1,563
2021-07-091,5661,5671,5531,5631,4001,563
2021-07-081,5711,5711,5701,5702001,570
2021-07-07---1,589-1,589
2021-07-06---1,589-1,589
2021-07-05---1,589-1,589
2021-07-02---1,589-1,589
2021-07-011,5941,5941,5891,5891,7001,589
2021-06-301,5841,5891,5841,5894001,589
2021-06-291,5721,5811,5721,5817001,581
2021-06-281,5681,5681,5681,5681001,568
2021-06-251,5661,5671,5651,5651,6001,565
2021-06-24---1,571-1,571
2021-06-231,5711,5711,5711,5713001,571
2021-06-221,5701,5701,5701,5702001,570
2021-06-21---1,570-1,570
2021-06-18---1,570-1,570
2021-06-171,5701,5701,5701,5701001,570
2021-06-161,5691,5691,5691,5691001,569
2021-06-151,5701,5701,5681,5682001,568
2021-06-141,5701,5701,5691,5692001,569
2021-06-111,5971,5971,5971,5977001,597
2021-06-101,5971,5971,5971,5971001,597
2021-06-091,5811,5811,5711,5711,0001,571
2021-06-08---1,582-1,582
2021-06-071,5811,6001,5811,5825001,582
2021-06-041,5831,5991,5811,5817001,581
2021-06-031,5831,5831,5831,5832001,583
2021-06-021,5941,5941,5811,5836001,583
2021-06-011,5931,5951,5931,5948001,594
2021-05-311,6271,6301,5921,5932,2001,593
2021-05-281,5611,6281,5601,6279,8001,627
2021-05-271,7381,7401,7301,7404,0001,740
2021-05-261,7361,7421,7341,7349001,734
2021-05-251,7501,7501,7351,7356001,735
2021-05-241,7371,7491,7021,7201,9001,720
2021-05-211,7381,7381,7361,7366001,736
2021-05-201,7341,7351,6991,7211,8001,721
2021-05-191,7021,7341,7021,7343001,734
2021-05-181,7301,7301,7021,7022001,702
2021-05-171,7371,7371,7301,7306001,730
2021-05-141,7301,7381,6911,7379001,737
2021-05-13---1,691-1,691
2021-05-121,7001,7001,6911,6911,7001,691
2021-05-111,7001,7301,7001,7302,3001,730
2021-05-101,6821,7001,6821,7006001,700
2021-05-071,6711,6991,6701,6821,5001,682
2021-05-061,7301,7301,6801,6821,7001,682
2021-04-301,7001,7001,6821,6903,7001,690
2021-04-281,6951,6991,6931,6931,1001,693
2021-04-271,6951,6951,6651,6654001,665
2021-04-261,6501,6551,6501,6551,0001,655
2021-04-231,6901,6901,6751,6753001,675
2021-04-221,7001,7001,6951,6951,1001,695
2021-04-211,6991,7001,6991,7004001,700
2021-04-201,6671,6991,6671,6677001,667
2021-04-191,6671,6671,6671,6671001,667
2021-04-16---1,680-1,680
2021-04-15---1,680-1,680
2021-04-141,7381,7381,6681,6801,1001,680
2021-04-131,7401,7401,6111,6581,1001,658
2021-04-121,7001,7001,7001,7001,1001,700
2021-04-09---1,700-1,700
2021-04-081,7001,7001,7001,7002001,700
2021-04-071,6921,7321,6921,6924001,692
2021-04-061,7171,7171,6921,6928001,692
2021-04-051,7251,7251,6921,7058001,705
2021-04-021,6881,6921,6871,6929001,692
2021-04-011,6501,6841,6501,6781,1001,678
2021-03-311,5851,6441,5851,6411,3001,641
2021-03-301,5761,6161,5661,5786,1001,578
2021-03-291,7181,7181,5631,57125,8001,571
2021-03-261,5201,5201,4881,4881,9001,488
2021-03-251,5201,5211,5151,5151,3001,515
2021-03-241,5301,5301,5201,5203001,520
2021-03-231,5561,5561,5251,5254,3001,525
2021-03-221,5451,5561,5351,5452,3001,545
2021-03-191,5511,5511,5451,5453,1001,545
2021-03-181,5501,5911,5501,5511,5001,551
2021-03-171,5681,5701,5521,5526001,552
2021-03-161,5611,5611,5601,5607001,560
2021-03-151,5591,5601,5581,5606001,560
2021-03-121,6011,6011,5601,5605001,560
2021-03-11---1,570-1,570
2021-03-101,5741,5741,5701,5701,7001,570
2021-03-09---1,570-1,570
2021-03-08---1,570-1,570
2021-03-051,5701,5701,5701,5701001,570
2021-03-041,5511,5601,5501,5606001,560
2021-03-031,5601,5711,5581,5589001,558
2021-03-021,5801,5811,5621,5631,1001,563
2021-03-011,6001,6001,5801,5801,9001,580
2021-02-261,5801,5851,5651,5801,4001,580
2021-02-251,5881,5891,5801,5801,2001,580
2021-02-241,5861,5891,5861,5888001,588
2021-02-221,6131,6201,5851,5851,1001,585
2021-02-191,5831,5831,5731,5735001,573
2021-02-181,5991,5991,5901,5905001,590
2021-02-171,5851,6001,5851,6004001,600
2021-02-161,5911,5951,5911,5954001,595
2021-02-151,5901,5901,5901,5901001,590
2021-02-12---1,668-1,668
2021-02-101,6681,6681,6681,6687001,668
2021-02-09---1,668-1,668
2021-02-081,6051,6681,5911,6681,3001,668
2021-02-05---1,591-1,591
2021-02-04---1,591-1,591
2021-02-031,5551,5911,5551,5916001,591
2021-02-021,5951,5951,5951,5951001,595
2021-02-011,5951,6441,5951,5957001,595
2021-01-291,6251,6491,5641,5953,4001,595
2021-01-281,6111,6111,6041,6047001,604
2021-01-271,6121,6141,6121,6129001,612
2021-01-261,6121,6131,6121,6126001,612
2021-01-251,6001,6251,5991,6194,7001,619
2021-01-221,7121,7121,6981,6981,2001,698
2021-01-21---1,698-1,698
2021-01-201,6981,6981,6981,6981001,698
2021-01-19---1,660-1,660
2021-01-181,6601,6601,6601,6601001,660
2021-01-151,6841,6841,6831,6832001,683
2021-01-141,6901,6901,6611,6611,2001,661
2021-01-13---1,690-1,690
2021-01-121,6901,6901,6901,6902001,690
2021-01-081,6681,6681,6681,6683001,668
2021-01-071,6751,6751,6601,6664001,666
2021-01-06---1,749-1,749
2021-01-051,7491,7491,7491,7495,3001,749
2021-01-041,7491,7491,7491,7491001,749

分割・併合履歴 ： [1995-05-26]1株→1.1株