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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 3,287,700 |
| 2025/08/19 | 9 | 10 | 8 | 8 | -2 | -20% | 3,671,900 |
| 2025/08/18 | 10 | 11 | 9 | 10 | ±0 | ±0% | 3,963,000 |
| 2025/08/15 | 12 | 13 | 9 | 10 | -2 | -16.7% | 8,866,800 |
| 2025/08/14 | 13 | 16 | 11 | 12 | ±0 | ±0% | 9,582,300 |
| 2025/08/13 | 13 | 19 | 12 | 12 | -1 | -7.7% | 17,969,500 |
| 2025/08/12 | 14 | 17 | 13 | 13 | -2 | -13.3% | 6,556,800 |
| 2025/08/08 | 17 | 17 | 15 | 15 | -2 | -11.8% | 4,151,900 |
| 2025/08/07 | 23 | 25 | 17 | 17 | -2 | -10.5% | 13,474,600 |
| 2025/08/06 | 19 | 20 | 18 | 19 | -1 | -5% | 5,301,500 |
| 2025/08/05 | 22 | 22 | 19 | 20 | -1 | -4.8% | 6,083,800 |
| 2025/08/04 | 22 | 27 | 20 | 21 | -1 | -4.5% | 17,566,800 |
| 2025/08/01 | 24 | 25 | 20 | 22 | -2 | -8.3% | 15,502,000 |
| 2025/07/31 | 29 | 30 | 24 | 24 | -30 | -55.6% | 28,846,700 |
| 2025/07/30 | 52 | 69 | 52 | 54 | +3 | +5.9% | 20,435,800 |
| 2025/07/29 | 57 | 59 | 50 | 51 | -9 | -15% | 9,012,300 |
| 2025/07/28 | 65 | 70 | 60 | 60 | -30 | -33.3% | 16,517,600 |
| 2025/07/25 | 89 | 91 | 88 | 90 | +1 | +1.1% | 509,800 |
| 2025/07/24 | 90 | 90 | 88 | 89 | +1 | +1.1% | 393,200 |
| 2025/07/23 | 88 | 92 | 88 | 88 | ±0 | ±0% | 808,600 |
| 2025/07/22 | 89 | 90 | 87 | 88 | ±0 | ±0% | 512,900 |
| 2025/07/18 | 89 | 90 | 88 | 88 | -1 | -1.1% | 591,700 |
| 2025/07/17 | 89 | 92 | 88 | 89 | +1 | +1.1% | 922,000 |
| 2025/07/16 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,281,100 |
| 2025/07/15 | 92 | 105 | 89 | 90 | ±0 | ±0% | 10,770,100 |
| 2025/07/14 | 90 | 92 | 89 | 90 | ±0 | ±0% | 939,800 |
| 2025/07/11 | 92 | 94 | 90 | 90 | -1 | -1.1% | 719,600 |
| 2025/07/10 | 91 | 93 | 90 | 91 | ±0 | ±0% | 754,700 |
| 2025/07/09 | 87 | 92 | 87 | 91 | +3 | +3.4% | 924,600 |
| 2025/07/08 | 86 | 88 | 86 | 88 | +2 | +2.3% | 159,000 |
| 2025/07/07 | 89 | 89 | 86 | 86 | -2 | -2.3% | 520,200 |
| 2025/07/04 | 87 | 89 | 87 | 88 | +2 | +2.3% | 545,800 |
| 2025/07/03 | 88 | 89 | 86 | 86 | -2 | -2.3% | 791,600 |
| 2025/07/02 | 90 | 91 | 88 | 88 | -3 | -3.3% | 976,700 |
| 2025/07/01 | 92 | 92 | 90 | 91 | ±0 | ±0% | 771,000 |
| 2025/06/30 | 94 | 98 | 91 | 91 | -3 | -3.2% | 1,589,800 |
| 2025/06/27 | 92 | 95 | 92 | 94 | +2 | +2.2% | 1,046,300 |
| 2025/06/26 | 91 | 94 | 91 | 92 | +1 | +1.1% | 791,700 |
| 2025/06/25 | 93 | 94 | 91 | 91 | -1 | -1.1% | 526,600 |
| 2025/06/24 | 92 | 94 | 92 | 92 | +1 | +1.1% | 867,700 |
| 2025/06/23 | 90 | 93 | 90 | 91 | +1 | +1.1% | 871,400 |
| 2025/06/20 | 93 | 93 | 90 | 90 | -2 | -2.2% | 1,103,400 |
| 2025/06/19 | 93 | 94 | 92 | 92 | -1 | -1.1% | 545,900 |
| 2025/06/18 | 95 | 98 | 93 | 93 | ±0 | ±0% | 1,101,400 |
| 2025/06/17 | 96 | 96 | 92 | 93 | -1 | -1.1% | 1,677,000 |
| 2025/06/16 | 92 | 100 | 91 | 94 | +2 | +2.2% | 3,123,300 |
| 2025/06/13 | 94 | 95 | 92 | 92 | ±0 | ±0% | 797,400 |
| 2025/06/12 | 94 | 97 | 92 | 92 | -1 | -1.1% | 1,305,500 |
| 2025/06/11 | 96 | 96 | 91 | 93 | ±0 | ±0% | 1,647,400 |
| 2025/06/10 | 93 | 100 | 92 | 93 | +2 | +2.2% | 3,519,900 |
1～
50
件表示中 / 209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
