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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 539 | 539 | 529 | 534 | -6 | -1.1% | 327,200 |
| 2025/03/25 | 546 | 551 | 539 | 540 | ±0 | ±0% | 507,300 |
| 2025/03/24 | 538 | 541 | 536 | 540 | +5 | +0.9% | 322,000 |
| 2025/03/21 | 542 | 544 | 534 | 535 | -4 | -0.7% | 496,300 |
| 2025/03/19 | 542 | 550 | 537 | 539 | -12 | -2.2% | 671,300 |
| 2025/03/18 | 560 | 565 | 548 | 551 | -8 | -1.4% | 961,500 |
| 2025/03/17 | 575 | 618 | 559 | 559 | +34 | +6.5% | 6,600,000 |
| 2025/03/14 | 520 | 533 | 517 | 525 | +1 | +0.2% | 519,200 |
| 2025/03/13 | 533 | 538 | 521 | 524 | -4 | -0.8% | 783,500 |
| 2025/03/12 | 531 | 544 | 521 | 528 | -2 | -0.4% | 1,078,600 |
| 2025/03/11 | 536 | 537 | 516 | 530 | -16 | -2.9% | 878,900 |
| 2025/03/10 | 540 | 551 | 535 | 546 | +10 | +1.9% | 796,300 |
| 2025/03/07 | 565 | 572 | 535 | 536 | -20 | -3.6% | 1,157,700 |
| 2025/03/06 | 567 | 567 | 551 | 556 | -3 | -0.5% | 477,700 |
| 2025/03/05 | 568 | 574 | 553 | 559 | -11 | -1.9% | 611,700 |
| 2025/03/04 | 577 | 580 | 558 | 570 | -21 | -3.6% | 656,000 |
| 2025/03/03 | 595 | 598 | 581 | 591 | +13 | +2.2% | 602,600 |
| 2025/02/28 | 565 | 583 | 556 | 578 | -1 | -0.2% | 1,055,600 |
| 2025/02/27 | 605 | 613 | 575 | 579 | -22 | -3.7% | 1,135,200 |
| 2025/02/26 | 622 | 629 | 598 | 601 | -19 | -3.1% | 1,065,100 |
| 2025/02/25 | 628 | 641 | 617 | 620 | -22 | -3.4% | 870,700 |
| 2025/02/21 | 658 | 671 | 626 | 642 | -20 | -3% | 1,986,800 |
| 2025/02/20 | 675 | 683 | 655 | 662 | -33 | -4.7% | 2,729,200 |
| 2025/02/19 | 645 | 731 | 645 | 695 | +52 | +8.1% | 6,341,600 |
| 2025/02/18 | 657 | 668 | 628 | 643 | -14 | -2.1% | 2,224,300 |
| 2025/02/17 | 649 | 688 | 630 | 657 | +68 | +11.5% | 4,980,800 |
| 2025/02/14 | 585 | 595 | 568 | 589 | +14 | +2.4% | 826,100 |
| 2025/02/13 | 586 | 596 | 575 | 575 | -15 | -2.5% | 790,700 |
| 2025/02/12 | 594 | 603 | 583 | 590 | +13 | +2.3% | 1,304,400 |
| 2025/02/10 | 548 | 579 | 544 | 577 | +35 | +6.5% | 951,800 |
| 2025/02/07 | 550 | 561 | 540 | 542 | +2 | +0.4% | 1,065,100 |
| 2025/02/06 | 535 | 544 | 526 | 540 | +1 | +0.2% | 659,600 |
| 2025/02/05 | 548 | 554 | 539 | 539 | +1 | +0.2% | 528,200 |
| 2025/02/04 | 553 | 554 | 536 | 538 | -15 | -2.7% | 947,900 |
| 2025/02/03 | 559 | 562 | 548 | 553 | -16 | -2.8% | 795,300 |
| 2025/01/31 | 579 | 580 | 563 | 569 | -14 | -2.4% | 878,700 |
| 2025/01/30 | 621 | 622 | 583 | 583 | -21 | -3.5% | 1,739,500 |
| 2025/01/29 | 592 | 635 | 587 | 604 | +17 | +2.9% | 3,376,200 |
| 2025/01/28 | 562 | 591 | 553 | 587 | +20 | +3.5% | 1,383,900 |
| 2025/01/27 | 585 | 589 | 567 | 567 | -11 | -1.9% | 805,400 |
| 2025/01/24 | 567 | 579 | 567 | 578 | +15 | +2.7% | 911,100 |
| 2025/01/23 | 569 | 582 | 560 | 563 | -6 | -1.1% | 1,043,600 |
| 2025/01/22 | 573 | 576 | 556 | 569 | ±0 | ±0% | 950,900 |
| 2025/01/21 | 588 | 591 | 567 | 569 | -2 | -0.4% | 1,244,500 |
| 2025/01/20 | 587 | 592 | 568 | 571 | +30 | +5.5% | 2,117,500 |
| 2025/01/17 | 531 | 546 | 513 | 541 | +4 | +0.7% | 1,249,700 |
| 2025/01/16 | 560 | 566 | 537 | 537 | -13 | -2.4% | 974,000 |
| 2025/01/15 | 558 | 559 | 545 | 550 | -8 | -1.4% | 781,700 |
| 2025/01/14 | 570 | 572 | 555 | 558 | -2 | -0.4% | 1,272,700 |
| 2025/01/10 | 583 | 585 | 555 | 560 | -31 | -5.2% | 1,749,100 |
101～
150
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
