オーテック(1736) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,220.0 2,220.0 2,216.0 2,220.0 1,500
2020/09/23 2,198.0 2,198.0 2,198.0 2,198.0 100
2020/09/18 2,150.0 2,180.0 2,150.0 2,177.0 2,200
2020/09/17 2,200.0 2,200.0 2,200.0 2,200.0 300
2020/09/16 2,188.0 2,188.0 2,188.0 2,188.0 -
2020/09/15 2,180.0 2,190.0 2,180.0 2,188.0 1,500
2020/09/14 2,160.0 2,177.0 2,160.0 2,177.0 400
2020/09/11 2,152.0 2,160.0 2,149.0 2,156.0 2,800
2020/09/10 2,150.0 2,158.0 2,150.0 2,152.0 19,700
2020/09/09 2,153.0 2,168.0 2,140.0 2,140.0 10,800
2020/09/08 2,226.0 2,226.0 2,175.0 2,175.0 300
2020/09/07 2,200.0 2,235.0 2,176.0 2,176.0 2,800
2020/09/04 2,190.0 2,190.0 2,190.0 2,190.0 100
2020/09/03 2,170.0 2,200.0 2,170.0 2,200.0 1,300
2020/09/02 2,190.0 2,190.0 2,190.0 2,190.0 -
2020/09/01 2,190.0 2,190.0 2,190.0 2,190.0 -
2020/08/31 2,175.0 2,190.0 2,175.0 2,190.0 1,700
2020/08/28 2,152.0 2,200.0 2,150.0 2,175.0 3,500
2020/08/27 2,224.0 2,262.0 2,202.0 2,202.0 600
2020/08/26 2,209.0 2,224.0 2,194.0 2,224.0 500
2020/08/25 2,176.0 2,221.0 2,176.0 2,191.0 500
2020/08/24 2,221.0 2,221.0 2,171.0 2,175.0 2,900
2020/08/21 2,213.0 2,221.0 2,212.0 2,221.0 500
2020/08/20 2,180.0 2,182.0 2,180.0 2,182.0 700
2020/08/19 2,171.0 2,221.0 2,171.0 2,191.0 600
2020/08/18 2,151.0 2,205.0 2,150.0 2,165.0 2,100
2020/08/17 2,230.0 2,230.0 2,149.0 2,160.0 3,600
2020/08/14 2,228.0 2,240.0 2,228.0 2,230.0 2,300
2020/08/13 2,316.0 2,344.0 2,316.0 2,328.0 900
2020/08/12 2,314.0 2,314.0 2,264.0 2,270.0 300
2020/08/11 2,117.0 2,239.0 2,117.0 2,216.0 2,300
2020/08/07 2,423.0 2,423.0 2,367.0 2,367.0 700
2020/08/06 2,409.0 2,421.0 2,409.0 2,420.0 1,100
2020/08/05 2,400.0 2,407.0 2,400.0 2,407.0 1,500
2020/08/04 2,323.0 2,428.0 2,323.0 2,400.0 2,600
2020/08/03 2,475.0 2,475.0 2,425.0 2,473.0 400
2020/07/31 2,479.0 2,479.0 2,479.0 2,479.0 300
2020/07/30 2,479.0 2,479.0 2,479.0 2,479.0 -
2020/07/29 2,480.0 2,480.0 2,480.0 2,480.0 100
2020/07/28 2,486.0 2,486.0 2,486.0 2,486.0 -
2020/07/27 2,483.0 2,486.0 2,483.0 2,486.0 200
2020/07/22 2,509.0 2,509.0 2,483.0 2,483.0 10,000
2020/07/21 2,500.0 2,500.0 2,479.0 2,493.0 3,300
2020/07/20 2,512.0 2,512.0 2,495.0 2,495.0 1,800
2020/07/17 2,431.0 2,462.0 2,431.0 2,462.0 700
2020/07/16 2,400.0 2,425.0 2,356.0 2,405.0 5,900
2020/07/15 2,595.0 2,595.0 2,481.0 2,500.0 9,600
2020/07/14 2,490.0 2,568.0 2,490.0 2,531.0 2,500
2020/07/13 2,450.0 2,479.0 2,441.0 2,479.0 400
2020/07/10 2,401.0 2,422.0 2,401.0 2,422.0 500