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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 630 | 633 | 590 | 591 | -42 | -6.6% | 1,945,900 |
| 2025/01/08 | 616 | 642 | 603 | 633 | +10 | +1.6% | 1,976,600 |
| 2025/01/07 | 642 | 645 | 621 | 623 | -12 | -1.9% | 1,384,200 |
| 2025/01/06 | 618 | 652 | 612 | 635 | +34 | +5.7% | 2,593,200 |
| 2024/12/30 | 580 | 627 | 579 | 601 | +14 | +2.4% | 1,798,100 |
| 2024/12/27 | 594 | 614 | 577 | 587 | +3 | +0.5% | 2,218,000 |
| 2024/12/26 | 575 | 599 | 557 | 584 | +18 | +3.2% | 3,438,000 |
| 2024/12/25 | 600 | 632 | 566 | 566 | -24 | -4.1% | 2,356,000 |
| 2024/12/24 | 574 | 603 | 566 | 590 | +28 | +5% | 2,224,300 |
| 2024/12/23 | 560 | 585 | 553 | 562 | +7 | +1.3% | 1,133,600 |
| 2024/12/20 | 587 | 590 | 554 | 555 | -33 | -5.6% | 1,471,000 |
| 2024/12/19 | 575 | 614 | 572 | 588 | +3 | +0.5% | 1,726,200 |
| 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 |
151～
200
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
