オルツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 605 | 626 | 584 | 585 | ±0 | ±0% | 2,725,200 |
| 2024/12/17 | 600 | 603 | 579 | 585 | -15 | -2.5% | 1,251,700 |
| 2024/12/16 | 622 | 643 | 600 | 600 | -23 | -3.7% | 1,177,600 |
| 2024/12/13 | 640 | 653 | 618 | 623 | -18 | -2.8% | 1,257,500 |
| 2024/12/12 | 660 | 667 | 633 | 641 | -15 | -2.3% | 1,327,300 |
| 2024/12/11 | 686 | 686 | 654 | 656 | -31 | -4.5% | 2,053,000 |
| 2024/12/10 | 695 | 701 | 675 | 687 | -2 | -0.3% | 1,184,800 |
| 2024/12/09 | 700 | 709 | 687 | 689 | -17 | -2.4% | 1,414,400 |
| 2024/12/06 | 708 | 722 | 694 | 706 | -15 | -2.1% | 2,556,600 |
| 2024/12/05 | 754 | 791 | 720 | 721 | -43 | -5.6% | 4,575,100 |
| 2024/12/04 | 753 | 800 | 743 | 764 | +25 | +3.4% | 6,802,700 |
| 2024/12/03 | 779 | 789 | 734 | 739 | -44 | -5.6% | 4,001,100 |
| 2024/12/02 | 804 | 823 | 758 | 783 | -10 | -1.3% | 6,717,300 |
| 2024/11/29 | 779 | 815 | 751 | 793 | +2 | +0.3% | 11,205,800 |
| 2024/11/28 | 685 | 791 | 668 | 791 | +100 | +14.5% | 5,659,500 |
| 2024/11/27 | 713 | 726 | 667 | 691 | -27 | -3.8% | 3,904,100 |
| 2024/11/26 | 749 | 789 | 709 | 718 | -28 | -3.8% | 7,491,000 |
| 2024/11/25 | 789 | 804 | 738 | 746 | -13 | -1.7% | 12,003,000 |
| 2024/11/22 | 668 | 759 | 640 | 759 | +100 | +15.2% | 5,837,400 |
| 2024/11/21 | 718 | 728 | 628 | 659 | -14 | -2.1% | 7,260,200 |
| 2024/11/20 | 580 | 673 | 575 | 673 | +100 | +17.5% | 9,175,700 |
| 2024/11/19 | 507 | 578 | 500 | 573 | +73 | +14.6% | 2,135,000 |
| 2024/11/18 | 488 | 513 | 486 | 500 | -7 | -1.4% | 1,013,800 |
| 2024/11/15 | 554 | 556 | 506 | 507 | -39 | -7.1% | 2,056,900 |
| 2024/11/14 | 546 | 555 | 526 | 546 | -2 | -0.4% | 1,268,500 |
| 2024/11/13 | 551 | 563 | 540 | 548 | +2 | +0.4% | 1,009,700 |
| 2024/11/12 | 568 | 575 | 543 | 546 | -16 | -2.8% | 1,423,500 |
| 2024/11/11 | 570 | 594 | 557 | 562 | +22 | +4.1% | 3,423,100 |
| 2024/11/08 | 555 | 568 | 537 | 540 | -20 | -3.6% | 1,323,500 |
| 2024/11/07 | 568 | 608 | 555 | 560 | +12 | +2.2% | 2,986,200 |
| 2024/11/06 | 571 | 576 | 547 | 548 | -23 | -4% | 1,680,900 |
| 2024/11/05 | 595 | 599 | 571 | 571 | -21 | -3.5% | 1,085,700 |
| 2024/11/01 | 613 | 619 | 588 | 592 | -31 | -5% | 1,714,300 |
| 2024/10/31 | 605 | 647 | 598 | 623 | +15 | +2.5% | 3,094,600 |
| 2024/10/30 | 625 | 640 | 605 | 608 | -22 | -3.5% | 2,160,200 |
| 2024/10/29 | 596 | 683 | 592 | 630 | +32 | +5.4% | 11,206,800 |
| 2024/10/28 | 607 | 619 | 592 | 598 | -2 | -0.3% | 1,834,800 |
| 2024/10/25 | 607 | 635 | 575 | 600 | -27 | -4.3% | 3,975,800 |
| 2024/10/24 | 618 | 648 | 602 | 627 | +27 | +4.5% | 5,364,700 |
| 2024/10/23 | 698 | 722 | 596 | 600 | -88 | -12.8% | 14,834,100 |
| 2024/10/22 | 638 | 688 | 622 | 688 | +100 | +17% | 5,768,500 |
| 2024/10/21 | 621 | 667 | 588 | 588 | -32 | -5.2% | 6,353,400 |
| 2024/10/18 | 700 | 707 | 614 | 620 | -110 | -15.1% | 7,749,900 |
| 2024/10/17 | 760 | 760 | 675 | 730 | -20 | -2.7% | 13,788,400 |
| 2024/10/16 | 718 | 765 | 695 | 750 | +65 | +9.5% | 20,728,300 |
| 2024/10/15 | 655 | 685 | 650 | 685 | +100 | +17.1% | 5,385,100 |
| 2024/10/11 | 570 | 590 | 519 | 585 | - | - | 12,330,500 |
151～
197
件表示中 / 197件
類似銘柄と比較する
現在ご覧いただいている「オルツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
