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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 91 | 95 | 90 | 91 | -3 | -3.2% | 2,667,900 |
| 2025/06/06 | 97 | 97 | 90 | 94 | -5 | -5.1% | 5,195,100 |
| 2025/06/05 | 120 | 120 | 98 | 99 | -2 | -2% | 18,416,100 |
| 2025/06/04 | 111 | 112 | 100 | 101 | -10 | -9% | 16,253,900 |
| 2025/06/03 | 83 | 111 | 83 | 111 | +30 | +37% | 13,616,200 |
| 2025/06/02 | 91 | 93 | 81 | 81 | -10 | -11% | 5,728,200 |
| 2025/05/30 | 92 | 95 | 90 | 91 | -1 | -1.1% | 2,135,300 |
| 2025/05/29 | 92 | 94 | 92 | 92 | ±0 | ±0% | 494,200 |
| 2025/05/28 | 95 | 96 | 92 | 92 | -2 | -2.1% | 917,700 |
| 2025/05/27 | 93 | 96 | 91 | 94 | ±0 | ±0% | 1,468,800 |
| 2025/05/26 | 92 | 96 | 91 | 94 | +4 | +4.4% | 2,093,000 |
| 2025/05/23 | 94 | 97 | 90 | 90 | -7 | -7.2% | 4,309,000 |
| 2025/05/22 | 103 | 103 | 96 | 97 | -7 | -6.7% | 3,407,700 |
| 2025/05/21 | 106 | 107 | 103 | 104 | ±0 | ±0% | 1,371,500 |
| 2025/05/20 | 104 | 108 | 104 | 104 | +1 | +1% | 1,064,400 |
| 2025/05/19 | 105 | 107 | 103 | 103 | +1 | +1% | 1,833,300 |
| 2025/05/16 | 102 | 106 | 100 | 102 | -2 | -1.9% | 2,147,800 |
| 2025/05/15 | 107 | 107 | 103 | 104 | -4 | -3.7% | 2,574,900 |
| 2025/05/14 | 113 | 115 | 107 | 108 | -3 | -2.7% | 3,872,000 |
| 2025/05/13 | 114 | 124 | 111 | 111 | -5 | -4.3% | 5,697,100 |
| 2025/05/12 | 111 | 116 | 109 | 116 | +5 | +4.5% | 5,351,300 |
| 2025/05/09 | 115 | 118 | 111 | 111 | -6 | -5.1% | 4,974,000 |
| 2025/05/08 | 118 | 121 | 113 | 117 | -8 | -6.4% | 10,953,100 |
| 2025/05/07 | 148 | 150 | 125 | 125 | -13 | -9.4% | 28,395,000 |
| 2025/05/02 | 117 | 152 | 111 | 138 | +25 | +22.1% | 63,234,200 |
| 2025/05/01 | 113 | 140 | 105 | 113 | -144 | -56% | 65,823,800 |
| 2025/04/30 | 257 | 257 | 257 | 257 | -80 | -23.7% | 75,200 |
| 2025/04/28 | 337 | 337 | 337 | 337 | -80 | -19.2% | 99,700 |
| 2025/04/25 | 410 | 420 | 407 | 417 | +12 | +3% | 733,200 |
| 2025/04/24 | 414 | 417 | 405 | 405 | -9 | -2.2% | 507,600 |
| 2025/04/23 | 419 | 421 | 406 | 414 | +3 | +0.7% | 563,800 |
| 2025/04/22 | 427 | 427 | 411 | 411 | -20 | -4.6% | 622,400 |
| 2025/04/21 | 429 | 433 | 421 | 431 | +5 | +1.2% | 493,700 |
| 2025/04/18 | 419 | 430 | 413 | 426 | +5 | +1.2% | 732,800 |
| 2025/04/17 | 411 | 421 | 405 | 421 | +10 | +2.4% | 829,500 |
| 2025/04/16 | 429 | 439 | 406 | 411 | -14 | -3.3% | 1,408,000 |
| 2025/04/15 | 404 | 483 | 391 | 425 | +22 | +5.5% | 5,419,400 |
| 2025/04/14 | 420 | 421 | 403 | 403 | -9 | -2.2% | 721,200 |
| 2025/04/11 | 397 | 414 | 395 | 412 | -1 | -0.2% | 657,500 |
| 2025/04/10 | 439 | 442 | 411 | 413 | +14 | +3.5% | 1,357,500 |
| 2025/04/09 | 422 | 423 | 382 | 399 | -31 | -7.2% | 842,200 |
| 2025/04/08 | 405 | 434 | 405 | 430 | +65 | +17.8% | 704,200 |
| 2025/04/07 | 369 | 409 | 355 | 365 | -58 | -13.7% | 1,676,100 |
| 2025/04/04 | 433 | 440 | 410 | 423 | -26 | -5.8% | 1,747,100 |
| 2025/04/03 | 439 | 457 | 438 | 449 | -13 | -2.8% | 764,900 |
| 2025/04/02 | 493 | 495 | 457 | 462 | -35 | -7% | 1,249,300 |
| 2025/04/01 | 523 | 523 | 497 | 497 | -16 | -3.1% | 595,800 |
| 2025/03/31 | 518 | 522 | 504 | 513 | -11 | -2.1% | 570,000 |
| 2025/03/28 | 526 | 532 | 523 | 524 | -4 | -0.8% | 377,300 |
| 2025/03/27 | 531 | 536 | 525 | 528 | -6 | -1.1% | 388,300 |
51～
100
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
