KabuInsight

オーテック

1736
スタンダード/建設業/OTEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,407.02,453.02,407.02,453.0+46.0+1.91%3,200
2026-03-122,490.02,495.02,398.02,407.0-82.0-3.29%2,800
2026-03-112,468.02,555.02,468.02,489.0+8.0+0.32%4,300
2026-03-102,400.02,481.02,400.02,481.0+117.0+4.95%3,700
2026-03-092,401.02,417.02,299.02,364.0-99.0-4.02%16,000
2026-03-062,473.02,473.02,450.02,463.0-23.0-0.93%2,300
2026-03-052,395.02,492.02,382.02,486.0+158.0+6.79%10,700
2026-03-042,415.02,420.02,328.02,328.0-164.0-6.58%15,300
2026-03-032,544.02,555.02,492.02,492.0-88.0-3.41%7,300
2026-03-022,538.02,580.02,512.02,580.0+41.0+1.61%7,600
2026-02-272,493.02,546.02,493.02,539.0+34.0+1.36%4,500
2026-02-262,505.02,517.02,484.02,505.0-17.0-0.67%4,900
2026-02-252,521.02,526.02,504.02,522.0+11.0+0.44%2,800
2026-02-242,539.02,539.02,479.02,511.0-37.0-1.45%4,600
2026-02-202,562.02,562.02,510.02,548.0-14.0-0.55%4,200
2026-02-192,553.02,562.02,495.02,562.0+45.0+1.79%7,600
2026-02-182,460.02,528.02,460.02,517.0+60.0+2.44%10,800
2026-02-172,463.02,487.02,457.02,457.0-29.0-1.17%5,500
2026-02-162,500.02,504.02,400.02,486.0-1.0-0.04%22,200
2026-02-132,528.02,530.02,481.02,487.0-52.0-2.05%16,700
2026-02-122,565.02,569.02,475.02,539.0-23.0-0.90%44,000
2026-02-102,567.02,636.02,530.02,562.0-155.0-5.70%56,400
2026-02-092,700.02,789.02,700.02,717.0+61.0+2.30%36,800
2026-02-062,661.02,679.02,650.02,656.0-5.0-0.19%4,500
2026-02-052,634.02,662.02,553.02,661.0-23.0-0.86%6,000
2026-02-042,615.02,684.02,609.02,684.0+76.0+2.91%4,200
2026-02-032,517.02,640.02,517.02,608.0+91.0+3.62%5,300
2026-02-022,564.02,564.02,469.02,517.0-15.0-0.59%2,100
2026-01-302,563.02,563.02,524.02,532.0+19.0+0.76%3,100
2026-01-292,540.02,540.02,400.02,513.0-57.0-2.22%12,700
2026-01-282,578.02,593.02,570.02,570.0-41.0-1.57%2,600
2026-01-272,695.02,695.02,545.02,611.0-59.0-2.21%6,600
2026-01-262,746.02,746.02,625.02,670.0-44.0-1.62%6,800
2026-01-232,706.02,714.02,620.02,714.0+8.0+0.30%8,400
2026-01-222,781.02,781.02,706.02,706.0-25.0-0.92%6,200
2026-01-212,740.02,768.02,702.02,731.0-59.0-2.11%11,700
2026-01-202,685.02,792.02,685.02,790.0+105.0+3.91%7,700
2026-01-192,610.02,685.02,610.02,685.0+75.0+2.87%4,700
2026-01-162,644.02,650.02,606.02,610.0-34.0-1.29%5,000
2026-01-152,618.02,682.02,582.02,644.0+23.0+0.88%6,900
2026-01-142,585.02,647.02,574.02,621.0+21.0+0.81%6,300
2026-01-132,609.02,655.02,562.02,600.0+15.0+0.58%10,900
2026-01-092,480.02,650.02,480.02,585.0+106.0+4.28%12,300
2026-01-082,492.02,510.02,444.02,479.0-12.0-0.48%3,700
2026-01-072,459.02,491.02,459.02,491.0+32.0+1.30%1,300
2026-01-062,417.02,459.02,384.02,459.0+57.0+2.37%4,600
2026-01-052,371.02,438.02,371.02,402.0+20.0+0.84%9,900
2025-12-302,414.02,450.02,382.02,382.0-38.0-1.57%3,700
2025-12-292,473.02,473.02,400.02,420.0+47.0+1.98%2,300
2025-12-262,377.02,377.02,368.02,373.0+1.0+0.04%1,600
2025-12-252,348.02,393.02,348.02,372.0-22.0-0.92%6,000
2025-12-242,434.02,469.02,376.02,394.0+60.0+2.57%18,100
2025-12-232,322.02,335.02,322.02,334.0+12.0+0.52%4,100
2025-12-222,326.02,329.02,268.02,322.0+26.0+1.13%1,800
2025-12-192,257.02,296.02,230.02,296.0+36.0+1.59%2,500
2025-12-182,221.02,282.02,221.02,260.0+40.0+1.80%1,700
2025-12-172,277.02,277.02,151.02,220.0-76.0-3.31%12,700
2025-12-162,310.02,310.02,270.02,296.0+36.0+1.59%3,000
2025-12-152,384.02,384.02,252.02,260.0+61.0+2.77%20,700
2025-12-122,176.02,209.02,175.02,199.0+28.0+1.29%1,200
2025-12-112,207.02,207.02,170.02,171.0-29.0-1.32%3,300
2025-12-102,184.02,228.02,184.02,200.0+20.0+0.92%1,900
2025-12-092,142.02,192.02,142.02,180.0+25.0+1.16%1,300
2025-12-082,185.02,200.02,115.02,155.0-30.0-1.37%2,700
2025-12-052,212.02,214.02,147.02,185.0+4.0+0.18%8,000
2025-12-042,168.02,181.02,162.02,181.0+13.0+0.60%700
2025-12-032,110.02,168.02,110.02,168.0+8.0+0.37%1,500
2025-12-022,173.02,185.02,106.02,160.0-22.0-1.01%3,500
2025-12-012,195.02,195.02,175.02,182.0-15.0-0.68%3,600
2025-11-282,139.02,226.02,139.02,197.0+8.0+0.37%5,000
2025-11-272,211.02,211.02,140.02,189.0-48.0-2.15%8,700
2025-11-262,260.02,260.02,195.02,237.0-17.0-0.75%2,500
2025-11-252,265.02,274.02,221.02,254.0+2.0+0.09%2,400
2025-11-212,191.02,252.02,191.02,252.0+61.0+2.78%3,500
2025-11-202,164.02,192.02,105.02,191.0+77.0+3.64%5,400
2025-11-192,088.02,114.02,060.02,114.0+26.0+1.25%1,600
2025-11-182,175.02,175.02,016.02,088.0-93.0-4.26%20,700
2025-11-172,263.02,263.02,125.02,181.0-92.0-4.05%10,200
2025-11-142,322.02,322.02,201.02,273.0-67.0-2.86%11,300
2025-11-132,229.02,342.02,201.02,340.0+152.0+6.95%16,000
2025-11-122,144.02,215.02,074.02,188.0+94.0+4.49%15,800
2025-11-112,154.02,170.02,056.02,094.0+90.0+4.49%42,000
2025-11-101,997.02,087.01,981.02,004.0+30.0+1.52%40,000
2025-11-071,959.01,974.01,931.01,974.0+23.0+1.18%11,500
2025-11-061,956.01,969.01,932.01,951.0-3.0-0.15%4,200
2025-11-051,941.01,956.01,932.01,954.0-14.0-0.71%3,100
2025-11-041,981.01,985.01,930.01,968.0-12.0-0.61%8,800
2025-10-311,963.01,999.01,930.01,980.0+8.0+0.41%4,900
2025-10-301,946.01,990.01,927.01,972.0+51.0+2.65%7,200
2025-10-291,849.01,955.01,844.01,921.0+82.0+4.46%11,100
2025-10-281,850.01,850.01,839.01,839.0+9.0+0.49%800
2025-10-271,842.01,855.01,826.01,830.0+4.0+0.22%3,700
2025-10-241,841.01,841.01,820.01,826.0+7.0+0.38%3,200
2025-10-231,796.01,832.01,787.01,819.0+10.0+0.55%3,300
2025-10-221,798.01,830.01,769.01,809.0+16.0+0.89%3,400
2025-10-211,763.01,812.01,733.01,793.0+41.0+2.34%12,900
2025-10-201,738.01,775.01,733.01,752.0+14.0+0.81%4,300
2025-10-171,728.01,768.01,728.01,738.0-7.0-0.40%1,100
2025-10-161,778.01,779.01,745.01,745.0-31.0-1.75%2,700
2025-10-151,709.01,776.01,709.01,776.0+81.0+4.78%9,600
2025-10-141,691.01,718.01,600.01,695.0-36.0-2.08%16,600
2025-10-101,780.01,780.01,713.01,731.0-49.0-2.75%3,700
2025-10-091,809.01,809.01,766.01,780.0-32.0-1.77%3,100
2025-10-081,810.01,821.01,780.01,812.0+33.0+1.85%5,200
2025-10-071,793.01,799.01,779.01,779.0+10.0+0.57%5,900
2025-10-061,757.01,798.01,723.01,769.0+20.0+1.14%6,600
2025-10-031,748.01,797.01,700.01,749.0-39.0-2.18%21,200
2025-10-021,780.01,829.01,766.01,788.0+3.0+0.17%6,600
2025-10-011,840.01,840.01,785.01,785.0-83.0-4.44%2,600
2025-09-301,878.01,878.01,798.01,868.0-2.0-0.11%2,500
2025-09-291,780.01,872.01,750.01,870.0+68.0+3.77%9,800
2025-09-261,814.01,815.01,799.01,802.0-1.0-0.06%2,100
2025-09-251,800.01,820.01,800.01,803.0+5.0+0.28%2,500
2025-09-241,808.01,808.01,787.01,798.0+13.0+0.73%3,400
2025-09-221,789.01,800.01,779.01,785.00.00.00%3,100
2025-09-191,786.01,786.01,776.01,785.0-1.0-0.06%1,500
2025-09-181,786.01,786.01,783.01,786.0+2.0+0.11%800
2025-09-171,819.01,819.01,784.01,784.0-35.0-1.92%3,700
2025-09-161,774.01,885.01,774.01,819.0+35.0+1.96%14,500
2025-09-121,777.01,784.01,772.01,784.0——1,800

直近120営業日分を表示