KabuInsight

オータケ

7434
スタンダード/卸売業/OTAKE 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
2026-03-131,870.01,870.01,862.01,862.0-18.0-0.96%400
2026-03-121,860.01,905.01,860.01,880.0+1.0+0.05%1,500
2026-03-111,849.01,879.01,822.01,879.0+35.0+1.90%7,200
2026-03-101,871.01,880.01,843.01,844.0-18.0-0.97%4,400
2026-03-091,890.01,890.01,844.01,862.0-37.0-1.95%5,300
2026-03-061,890.01,908.01,887.01,899.0-9.0-0.47%1,800
2026-03-051,917.01,921.01,885.01,908.0+5.0+0.26%2,300
2026-03-041,936.01,936.01,864.01,903.0-37.0-1.91%6,200
2026-03-031,956.01,956.01,940.01,940.0-20.0-1.02%3,700
2026-03-021,953.01,967.01,952.01,960.0-16.0-0.81%5,100
2026-02-271,980.01,987.01,958.01,976.0-7.0-0.35%5,200
2026-02-261,990.01,995.01,962.01,983.0-3.0-0.15%5,200
2026-02-251,980.01,986.01,974.01,986.0+6.0+0.30%3,300
2026-02-241,988.01,988.01,958.01,980.0+5.0+0.25%3,600
2026-02-201,976.01,976.01,975.01,975.0+35.0+1.80%200
2026-02-191,957.01,989.01,940.01,940.0-6.0-0.31%500
2026-02-181,989.01,989.01,946.01,946.0-17.0-0.87%2,100
2026-02-171,987.01,987.01,923.01,963.0-15.0-0.76%4,800
2026-02-161,978.01,993.01,966.01,978.0+28.0+1.44%2,000
2026-02-131,965.01,967.01,950.01,950.0+5.0+0.26%2,000
2026-02-121,964.01,965.01,945.01,945.0+1.0+0.05%2,600
2026-02-101,946.01,960.01,943.01,944.0-1.0-0.05%3,100
2026-02-091,961.01,961.01,945.01,945.00.00.00%2,000
2026-02-061,950.01,953.01,945.01,945.0-15.0-0.77%1,000
2026-02-051,960.01,961.01,953.01,960.00.00.00%1,700
2026-02-041,960.01,960.01,959.01,960.0+1.0+0.05%600
2026-02-031,956.01,960.01,954.01,959.00.00.00%1,300
2026-02-021,971.01,971.01,954.01,959.0-10.0-0.51%800
2026-01-301,987.02,000.01,951.01,969.0-2.0-0.10%3,400
2026-01-291,997.01,997.01,971.01,971.0-2.0-0.10%1,900
2026-01-281,992.01,992.01,958.01,973.0+21.0+1.08%1,400
2026-01-271,935.01,981.01,915.01,952.0+14.0+0.72%11,000
2026-01-261,952.01,968.01,938.01,938.0-12.0-0.62%2,500
2026-01-231,971.02,003.01,950.01,950.0-21.0-1.07%2,200
2026-01-222,012.02,012.01,969.01,971.0-42.0-2.09%1,800
2026-01-211,984.02,024.01,984.02,013.0+29.0+1.46%2,000
2026-01-201,966.01,984.01,953.01,984.0+20.0+1.02%3,100
2026-01-191,964.01,964.01,953.01,964.00.00.00%1,400
2026-01-162,000.02,000.01,961.01,964.0-28.0-1.41%3,100
2026-01-151,976.01,994.01,976.01,992.0-7.0-0.35%2,400
2026-01-142,049.02,096.01,999.01,999.0-100.0-4.76%10,300
2026-01-131,950.02,099.01,950.02,099.0+150.0+7.70%8,500
2026-01-091,950.01,950.01,944.01,949.0-6.0-0.31%300
2026-01-081,955.01,955.01,955.01,955.0+11.0+0.57%100
2026-01-071,952.01,952.01,941.01,944.0+10.0+0.52%600
2026-01-061,933.01,935.01,933.01,934.0+2.0+0.10%1,700
2026-01-051,930.01,932.01,930.01,932.0+2.0+0.10%200
2025-12-301,937.01,937.01,930.01,930.0-6.0-0.31%700
2025-12-291,936.01,936.01,936.01,936.00.00.00%1,800
2025-12-261,914.01,936.01,914.01,936.0+22.0+1.15%1,400
2025-12-251,914.01,914.01,914.01,914.00.00.00%—
2025-12-241,906.01,921.01,902.01,914.0+18.0+0.95%1,400
2025-12-231,894.01,919.01,894.01,896.0+2.0+0.11%1,600
2025-12-221,894.01,894.01,894.01,894.00.00.00%—
2025-12-191,924.01,924.01,885.01,894.0+26.0+1.39%5,800
2025-12-181,876.01,876.01,854.01,868.0-2.0-0.11%1,200
2025-12-171,881.01,881.01,870.01,870.0-20.0-1.06%2,700
2025-12-161,877.01,890.01,871.01,890.0+13.0+0.69%600
2025-12-151,851.01,877.01,851.01,877.0+10.0+0.54%1,200
2025-12-121,850.01,873.01,850.01,867.0+17.0+0.92%1,100
2025-12-111,850.01,850.01,850.01,850.0+28.0+1.54%600
2025-12-101,822.01,822.01,822.01,822.00.00.00%—
2025-12-091,822.01,822.01,822.01,822.00.00.00%100
2025-12-081,822.01,822.01,822.01,822.0+1.0+0.05%100
2025-12-051,821.01,821.01,821.01,821.0-3.0-0.16%200
2025-12-041,824.01,824.01,824.01,824.00.00.00%100
2025-12-031,822.01,824.01,822.01,824.00.00.00%300
2025-12-021,824.01,824.01,824.01,824.0+2.0+0.11%100
2025-12-011,849.01,850.01,822.01,822.0+12.0+0.66%2,000
2025-11-281,828.01,838.01,790.01,810.0-9.0-0.49%1,700
2025-11-271,808.01,819.01,808.01,819.0-5.0-0.27%200
2025-11-261,823.01,824.01,796.01,824.0+14.0+0.77%500
2025-11-251,810.01,810.01,810.01,810.00.00.00%—
2025-11-211,810.01,811.01,810.01,810.00.00.00%1,300
2025-11-201,801.01,810.01,801.01,810.0+9.0+0.50%200
2025-11-191,801.01,801.01,801.01,801.0+7.0+0.39%300
2025-11-181,794.01,794.01,794.01,794.0+5.0+0.28%200
2025-11-171,796.01,809.01,781.01,789.0-7.0-0.39%3,000
2025-11-141,828.01,828.01,781.01,796.0-42.0-2.29%4,100
2025-11-131,838.01,838.01,838.01,838.00.00.00%—
2025-11-121,839.01,839.01,838.01,838.0+10.0+0.55%200
2025-11-111,828.01,828.01,828.01,828.00.00.00%—
2025-11-101,827.01,828.01,827.01,828.0+1.0+0.05%300
2025-11-071,827.01,827.01,827.01,827.00.00.00%—
2025-11-061,843.01,843.01,825.01,827.0+3.0+0.16%400
2025-11-051,824.01,843.01,820.01,824.0-21.0-1.14%700
2025-11-041,846.01,846.01,845.01,845.0+25.0+1.37%300
2025-10-311,830.01,830.01,820.01,820.00.00.00%400
2025-10-301,816.01,820.01,816.01,820.0-1.0-0.05%200
2025-10-291,835.01,835.01,821.01,821.0+6.0+0.33%1,600
2025-10-281,837.01,845.01,815.01,815.0+7.0+0.39%2,000
2025-10-271,843.01,843.01,808.01,808.0-21.0-1.15%400
2025-10-241,831.01,831.01,829.01,829.0+1.0+0.05%300
2025-10-231,835.01,835.01,828.01,828.0-12.0-0.65%300
2025-10-221,829.01,840.01,829.01,840.0+11.0+0.60%500
2025-10-211,822.01,829.01,807.01,829.0+7.0+0.38%1,400
2025-10-201,797.01,822.01,797.01,822.0+26.0+1.45%400
2025-10-171,799.01,799.01,796.01,796.0-3.0-0.17%400
2025-10-161,799.01,799.01,799.01,799.00.00.00%100
2025-10-151,796.01,799.01,796.01,799.0+4.0+0.22%1,100
2025-10-141,846.01,878.01,781.01,795.0-21.0-1.16%6,200
2025-10-101,840.01,840.01,816.01,816.0-24.0-1.30%5,200
2025-10-091,814.01,840.01,814.01,840.0+26.0+1.43%400
2025-10-081,830.01,835.01,810.01,814.0-19.0-1.04%1,800
2025-10-071,810.01,835.01,810.01,833.0+25.0+1.38%1,200
2025-10-061,827.01,830.01,793.01,808.0-19.0-1.04%5,300
2025-10-031,824.01,828.01,786.01,827.0+43.0+2.41%1,700
2025-10-021,810.01,811.01,778.01,784.0-25.0-1.38%1,800
2025-10-011,845.01,845.01,790.01,809.0-26.0-1.42%3,900
2025-09-301,841.01,841.01,835.01,835.0-6.0-0.33%200
2025-09-291,887.01,887.01,830.01,841.0+8.0+0.44%9,800
2025-09-261,822.01,835.01,822.01,833.0+5.0+0.27%700
2025-09-251,811.01,833.01,811.01,828.0+17.0+0.94%1,200
2025-09-241,809.01,825.01,809.01,811.0+2.0+0.11%1,500
2025-09-221,808.01,829.01,808.01,809.0+1.0+0.06%4,600
2025-09-191,804.01,822.01,804.01,808.0+2.0+0.11%800
2025-09-181,814.01,817.01,806.01,806.0+8.0+0.44%1,100
2025-09-171,798.01,798.01,798.01,798.0+2.0+0.11%100
2025-09-161,802.01,802.01,793.01,796.0-6.0-0.33%600
2025-09-121,802.01,802.01,802.01,802.0——700

直近120営業日分を表示