1. HOME >
  2. 株価時系列 >
  3. 7434 >
  4. 2023年

7434 (株)オータケ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,9201,9201,9201,9201,2001,920
2023-12-281,8901,9181,8901,9156001,915
2023-12-27---1,873-1,873
2023-12-261,9011,9011,8731,8736001,873
2023-12-251,9001,9151,8941,9104,2001,910
2023-12-221,8641,8901,8641,8906001,890
2023-12-211,8951,8951,8691,8951,1001,895
2023-12-201,8801,8951,8151,89510,3001,895
2023-12-191,8651,8801,8591,8806,7001,880
2023-12-181,8351,8561,8351,8512,9001,851
2023-12-151,7911,8271,7911,8171,4001,817
2023-12-141,7851,8181,7851,8159001,815
2023-12-13---1,779-1,779
2023-12-12---1,779-1,779
2023-12-111,7811,7811,7791,7792,1001,779
2023-12-08---1,781-1,781
2023-12-071,7811,7811,7811,7812001,781
2023-12-06---1,781-1,781
2023-12-05---1,781-1,781
2023-12-041,8001,8001,7811,7813001,781
2023-12-011,8001,8001,8001,8002001,800
2023-11-30---1,802-1,802
2023-11-291,8021,8021,8021,8021,1001,802
2023-11-281,7881,7981,7881,7985001,798
2023-11-271,7911,7911,7721,7884001,788
2023-11-241,7701,7701,7701,7701001,770
2023-11-221,7551,7551,7551,7551,4001,755
2023-11-211,7551,7551,7551,7552001,755
2023-11-201,7521,7521,7521,7521,2001,752
2023-11-171,7521,7521,7521,7521001,752
2023-11-16---1,751-1,751
2023-11-151,7511,7511,7511,7512001,751
2023-11-14---1,740-1,740
2023-11-131,7901,7901,7141,7404001,740
2023-11-101,8021,8021,7821,8003,6001,800
2023-11-09---1,801-1,801
2023-11-08---1,801-1,801
2023-11-07---1,801-1,801
2023-11-06---1,801-1,801
2023-11-02---1,801-1,801
2023-11-011,8021,8021,8021,8022001,802
2023-10-31---1,769-1,769
2023-10-301,7691,7691,7691,7691,4001,769
2023-10-271,7291,7291,7291,7291001,729
2023-10-261,7121,7121,7041,7106001,710
2023-10-251,7121,7121,7121,7122001,712
2023-10-241,7301,7401,7121,7121,3001,712
2023-10-231,7111,7111,7111,7113001,711
2023-10-201,7031,7031,7031,7031001,703
2023-10-19---1,702-1,702
2023-10-18---1,702-1,702
2023-10-17---1,702-1,702
2023-10-161,7021,7021,7021,7022001,702
2023-10-131,7651,7651,7011,7021,5001,702
2023-10-121,7461,8401,7211,7907,7001,790
2023-10-11---1,708-1,708
2023-10-10---1,708-1,708
2023-10-06---1,708-1,708
2023-10-051,7081,7081,7081,7081001,708
2023-10-041,7451,7451,7121,7126001,712
2023-10-031,7081,7481,7081,7489001,748
2023-10-021,8011,8011,7341,7429001,742
2023-09-291,8011,8011,8011,8015,8001,801
2023-09-281,7501,7681,7391,7491,4001,749
2023-09-271,7301,7601,7301,7502,4001,750
2023-09-261,7391,7491,7391,7494001,749
2023-09-251,7561,7561,7341,7344001,734
2023-09-221,7561,7571,7561,7561,4001,756
2023-09-211,7561,7561,7561,7561,7001,756
2023-09-201,7551,7591,7551,7561,4001,756
2023-09-191,7301,7551,7301,7554001,755
2023-09-151,7551,7551,7551,7552001,755
2023-09-14---1,743-1,743
2023-09-131,7431,7431,7431,7431,2001,743
2023-09-121,7431,7431,7431,7431001,743
2023-09-111,7321,7431,7321,7434001,743
2023-09-081,7301,7301,7301,7303001,730
2023-09-071,7501,7501,7441,7443001,744
2023-09-06---1,750-1,750
2023-09-05---1,750-1,750
2023-09-041,7501,7501,7501,7501001,750
2023-09-011,7891,7891,7491,7504001,750
2023-08-31---1,737-1,737
2023-08-301,7121,7521,7121,7376001,737
2023-08-291,7841,7871,7151,7872,0001,787
2023-08-281,7451,7501,7451,7504001,750
2023-08-251,7301,7311,7301,7312001,731
2023-08-241,7171,7301,7151,7304001,730
2023-08-231,7101,7101,7101,7102001,710
2023-08-221,7201,7201,7091,7102,0001,710
2023-08-211,6841,7101,6841,7102001,710
2023-08-181,6691,6691,6691,6691001,669
2023-08-171,6741,6741,6741,6741001,674
2023-08-161,6751,6751,6751,6751001,675
2023-08-151,7171,7201,6801,7002,6001,700
2023-08-141,6681,7201,6681,7203001,720
2023-08-101,6611,6631,6611,6632001,663
2023-08-091,6601,6601,6601,6606001,660
2023-08-081,6601,6611,6601,6612001,661
2023-08-071,6671,6671,6671,6671001,667
2023-08-04---1,673-1,673
2023-08-03---1,673-1,673
2023-08-02---1,673-1,673
2023-08-011,7131,7131,6731,6733001,673
2023-07-311,6881,6881,6881,6881,3001,688
2023-07-281,6971,6971,6601,6601,5001,660
2023-07-271,6871,7271,6871,7005001,700
2023-07-261,6761,6761,6761,6761001,676
2023-07-251,6761,6761,6761,6762001,676
2023-07-241,6751,6761,6751,6762001,676
2023-07-211,6801,6801,6751,6755001,675
2023-07-201,6721,6721,6711,6714001,671
2023-07-191,7501,7501,6551,6716,1001,671
2023-07-181,7311,7311,7001,7007001,700
2023-07-141,7111,7351,7111,7301,9001,730
2023-07-131,6761,7181,6761,7188001,718
2023-07-121,6931,7151,6931,7151,7001,715
2023-07-111,6971,6971,6921,6937001,693
2023-07-101,6601,6601,6601,6601001,660
2023-07-071,6601,6601,6601,6601001,660
2023-07-061,7011,7011,6611,6616001,661
2023-07-051,6501,6851,6501,6853001,685
2023-07-041,6601,6601,6401,6415001,641
2023-07-031,6851,6851,6611,6616001,661
2023-06-301,6831,6831,6801,6802001,680
2023-06-291,7091,7091,6401,6713,5001,671
2023-06-281,7361,7361,6631,6853,8001,685
2023-06-271,6901,8501,6701,72617,4001,726
2023-06-261,6581,6931,6581,6931,1001,693
2023-06-231,6291,6291,6291,6291,1001,629
2023-06-221,6281,6281,6281,6281001,628
2023-06-211,6261,6271,6261,6273001,627
2023-06-201,6251,6301,6251,6264001,626
2023-06-191,6311,6311,6251,6253001,625
2023-06-161,6311,6311,6311,6313001,631
2023-06-151,6561,6561,6311,6312001,631
2023-06-141,6321,6561,6311,6566001,656
2023-06-131,6641,6641,6301,6311,0001,631
2023-06-121,6301,6301,6301,6301001,630
2023-06-091,6151,6151,6091,6097001,609
2023-06-081,6231,6291,6101,6101,2001,610
2023-06-071,6191,6201,6101,6111,2001,611
2023-06-061,6301,6301,6191,6191,1001,619
2023-06-051,6401,6401,6311,6318001,631
2023-06-021,6401,6401,6391,6407001,640
2023-06-011,6681,6681,6311,6361,2001,636
2023-05-311,6791,6851,6551,6563,1001,656
2023-05-301,6981,6981,6791,6799,1001,679
2023-05-291,8411,8491,8351,8469,3001,846
2023-05-261,8341,8441,8341,8414,9001,841
2023-05-251,8341,8371,8341,8341,2001,834
2023-05-241,8281,8351,8281,8341,6001,834
2023-05-231,8281,8321,8271,8281,2001,828
2023-05-221,8201,8261,8201,8267001,826
2023-05-191,8041,8151,8041,8156001,815
2023-05-181,8141,8271,8011,8037001,803
2023-05-171,7901,8281,7901,8285001,828
2023-05-161,8101,8111,8001,8001,5001,800
2023-05-151,8421,8421,8001,8101,7001,810
2023-05-121,8101,8301,8071,8101,4001,810
2023-05-111,8101,8101,8101,8101,0001,810
2023-05-101,8241,8251,8001,8102,1001,810
2023-05-091,8101,8221,8001,8002,0001,800
2023-05-081,7901,8101,7901,8101,0001,810
2023-05-021,7811,8081,7811,7907001,790
2023-05-011,8071,8081,7801,7812,2001,781
2023-04-281,7801,7981,7511,7671,5001,767
2023-04-271,7701,7891,7701,7767001,776
2023-04-261,7501,7551,7501,7557001,755
2023-04-251,7491,7501,7491,7503001,750
2023-04-241,7381,7381,7381,7383001,738
2023-04-211,7301,7401,7301,7387001,738
2023-04-201,7141,7301,7141,7303001,730
2023-04-191,7101,7101,6901,7055001,705
2023-04-181,6871,7101,6871,7104001,710
2023-04-171,7311,7311,6801,6933,1001,693
2023-04-141,7441,7441,7221,7401,8001,740
2023-04-131,7001,8491,6921,72211,9001,722
2023-04-121,6791,6991,6791,6991,1001,699
2023-04-111,6721,6791,6721,6791,7001,679
2023-04-101,6781,6781,6721,6726001,672
2023-04-071,6511,6521,6501,6505001,650
2023-04-061,6601,6601,6551,6597001,659
2023-04-051,6601,6601,6491,6491,5001,649
2023-04-041,6541,6791,6491,6571,1001,657
2023-04-031,6591,6591,6201,6493,5001,649
2023-03-311,6131,6261,6041,6263,0001,626
2023-03-301,6011,6101,6001,6101,3001,610
2023-03-291,6281,6771,5601,5837,0001,583
2023-03-281,6201,6201,6201,6207001,620
2023-03-271,6191,6191,6101,6107001,610
2023-03-241,5851,5901,5851,5905001,590
2023-03-231,5621,5801,5621,5807001,580
2023-03-221,5531,5551,5531,5533001,553
2023-03-201,5501,5521,5331,5521,3001,552
2023-03-171,5601,6291,5141,5339,2001,533
2023-03-161,6151,6511,5301,55011,4001,550
2023-03-151,6851,6851,5621,5753,1001,575
2023-03-14---1,725-1,725
2023-03-13---1,725-1,725
2023-03-101,7261,7271,7251,7253,4001,725
2023-03-091,7251,7251,7251,7251001,725
2023-03-08---1,725-1,725
2023-03-071,8111,8111,7251,7259001,725
2023-03-061,7821,7821,7821,7821001,782
2023-03-031,7281,7421,7281,7424001,742
2023-03-02---1,765-1,765
2023-03-011,8141,8141,7541,7652,4001,765
2023-02-281,7851,7911,7471,7919001,791
2023-02-271,7341,7801,7341,7808001,780
2023-02-241,7201,7841,7201,7341,9001,734
2023-02-221,7601,7601,7121,7273,9001,727
2023-02-21---1,752-1,752
2023-02-201,7511,7521,7511,7522001,752
2023-02-171,7261,7491,7261,7492001,749
2023-02-16---1,766-1,766
2023-02-151,8001,8001,7661,7662001,766
2023-02-141,8121,8121,8091,8121,0001,812
2023-02-13---1,808-1,808
2023-02-101,8081,8081,7681,8082,7001,808
2023-02-09---1,808-1,808
2023-02-08---1,808-1,808
2023-02-07---1,808-1,808
2023-02-06---1,808-1,808
2023-02-03---1,808-1,808
2023-02-02---1,808-1,808
2023-02-011,8071,8081,8071,8083001,808
2023-01-31---1,808-1,808
2023-01-301,8061,8081,8061,8081,4001,808
2023-01-271,7901,8001,7901,8009001,800
2023-01-261,7911,7911,7911,7911001,791
2023-01-251,7961,7961,7961,7962001,796
2023-01-241,8001,8001,7961,7962,2001,796
2023-01-231,8021,8021,7961,7968001,796
2023-01-201,7711,7711,7711,7711001,771
2023-01-19---1,770-1,770
2023-01-181,7701,7701,7701,7703001,770
2023-01-17---1,780-1,780
2023-01-16---1,780-1,780
2023-01-13---1,780-1,780
2023-01-12---1,780-1,780
2023-01-111,7801,7801,7801,7804001,780
2023-01-101,7801,7801,7801,7809001,780
2023-01-06---1,780-1,780
2023-01-05---1,780-1,780
2023-01-041,7801,7801,7801,7801001,780

分割・併合履歴 ： [1995-05-26]1株→1.1株