日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オプティム(3694)の株価時系列情報

オプティム(3694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,738 2,750 2,690 2,726 48,800
2017/12/28 2,810 2,836 2,733 2,736 79,400
2017/12/27 2,737 2,835 2,735 2,810 97,500
2017/12/26 2,710 2,734 2,680 2,719 77,400
2017/12/25 2,619 2,668 2,600 2,664 67,200
2017/12/22 2,600 2,621 2,572 2,578 92,300
2017/12/21 2,626 2,632 2,597 2,611 67,100
2017/12/20 2,700 2,710 2,615 2,625 80,400
2017/12/19 2,700 2,713 2,666 2,668 32,000
2017/12/18 2,750 2,750 2,679 2,691 48,900
2017/12/15 2,745 2,757 2,688 2,743 57,900
2017/12/14 2,726 2,765 2,700 2,735 76,700
2017/12/13 2,678 2,725 2,650 2,690 116,400
2017/12/12 2,568 2,648 2,568 2,621 70,200
2017/12/11 2,525 2,562 2,523 2,562 44,400
2017/12/08 2,522 2,548 2,517 2,533 31,700
2017/12/07 2,520 2,557 2,512 2,526 54,000
2017/12/06 2,530 2,569 2,512 2,523 31,400
2017/12/05 2,540 2,544 2,506 2,530 32,800
2017/12/04 2,585 2,594 2,535 2,540 67,300
2017/12/01 2,610 2,629 2,575 2,579 58,500
2017/11/30 2,681 2,681 2,605 2,619 62,300
2017/11/29 2,640 2,680 2,640 2,667 46,600
2017/11/28 2,657 2,690 2,608 2,644 47,100
2017/11/27 2,579 2,680 2,570 2,647 69,900
2017/11/24 2,523 2,583 2,523 2,568 41,000
2017/11/22 2,535 2,540 2,512 2,532 40,200
2017/11/21 2,578 2,580 2,505 2,523 40,700
2017/11/20 2,538 2,569 2,515 2,533 38,700
2017/11/17 2,504 2,582 2,504 2,537 51,300
2017/11/16 2,501 2,540 2,490 2,504 42,200
2017/11/15 2,553 2,603 2,490 2,511 72,800
2017/11/14 2,587 2,600 2,551 2,577 44,500
2017/11/13 2,611 2,611 2,590 2,597 29,600
2017/11/10 2,564 2,606 2,561 2,602 26,500
2017/11/09 2,614 2,638 2,562 2,598 56,600
2017/11/08 2,599 2,620 2,590 2,608 36,600
2017/11/07 2,660 2,660 2,602 2,611 51,800
2017/11/06 2,645 2,710 2,632 2,648 77,700
2017/11/02 2,625 2,628 2,581 2,609 66,100
2017/11/01 2,655 2,665 2,605 2,627 69,600
2017/10/31 2,640 2,654 2,608 2,649 26,900
2017/10/30 2,618 2,698 2,618 2,634 92,300
2017/10/27 2,587 2,628 2,576 2,606 37,800
2017/10/26 2,586 2,619 2,570 2,576 31,900
2017/10/25 2,618 2,631 2,601 2,603 39,100
2017/10/24 2,586 2,615 2,585 2,613 33,300
2017/10/23 2,576 2,587 2,565 2,586 32,400
2017/10/20 2,602 2,613 2,548 2,566 100,800
2017/10/19 2,631 2,645 2,604 2,615 49,900
2017/10/18 2,680 2,680 2,630 2,651 33,500
2017/10/17 2,713 2,713 2,660 2,669 35,300
2017/10/16 2,682 2,715 2,670 2,701 44,700
2017/10/13 2,681 2,691 2,645 2,675 49,900
2017/10/12 2,705 2,745 2,680 2,701 45,700
2017/10/11 2,745 2,746 2,651 2,714 76,000
2017/10/10 2,703 2,761 2,703 2,718 41,100
2017/10/06 2,790 2,806 2,688 2,703 124,400
2017/10/05 2,830 2,839 2,759 2,780 75,900
2017/10/04 2,700 2,837 2,681 2,830 167,900
2017/10/03 2,640 2,690 2,630 2,670 41,300
2017/10/02 2,691 2,691 2,608 2,634 64,200
2017/09/29 2,690 2,707 2,661 2,678 38,400
2017/09/28 2,699 2,705 2,658 2,680 51,600
2017/09/27 2,643 2,685 2,638 2,681 25,300
2017/09/26 2,665 2,689 2,625 2,636 49,700
2017/09/25 2,630 2,700 2,598 2,672 58,300
2017/09/22 2,642 2,686 2,594 2,611 59,700
2017/09/21 2,645 2,658 2,614 2,628 48,200
2017/09/20 2,614 2,730 2,614 2,637 82,600
2017/09/19 2,580 2,646 2,564 2,617 82,300
2017/09/15 2,502 2,537 2,498 2,535 25,400
2017/09/14 2,510 2,561 2,492 2,509 34,400
2017/09/13 2,560 2,565 2,512 2,519 31,100
2017/09/12 2,593 2,593 2,504 2,538 59,300
2017/09/11 2,540 2,549 2,498 2,543 45,800
2017/09/08 2,537 2,537 2,461 2,490 72,300
2017/09/07 2,555 2,577 2,516 2,555 33,200
2017/09/06 2,480 2,554 2,463 2,548 55,700
2017/09/05 2,630 2,638 2,508 2,537 74,200
2017/09/04 2,685 2,697 2,608 2,628 69,900
2017/09/01 2,733 2,750 2,666 2,685 67,800
2017/08/31 2,685 2,739 2,682 2,732 33,900
2017/08/30 2,716 2,743 2,686 2,704 32,700
2017/08/29 2,715 2,737 2,690 2,703 35,500
2017/08/28 2,805 2,816 2,709 2,736 71,700
2017/08/25 2,817 2,824 2,777 2,805 22,400
2017/08/24 2,794 2,799 2,770 2,775 15,000
2017/08/23 2,845 2,847 2,771 2,776 25,300
2017/08/22 2,761 2,836 2,759 2,791 30,200
2017/08/21 2,819 2,837 2,757 2,758 42,600
2017/08/18 2,881 2,899 2,805 2,826 55,400
2017/08/17 2,940 2,980 2,890 2,905 45,100
2017/08/16 2,995 3,035 2,889 2,890 84,900
2017/08/15 2,901 2,985 2,860 2,952 123,600
2017/08/14 3,070 3,070 2,990 3,005 48,500
2017/08/10 3,090 3,125 3,075 3,100 21,300
2017/08/09 3,160 3,160 3,045 3,090 27,600
2017/08/08 3,145 3,185 3,130 3,155 19,700
2017/08/07 3,160 3,185 3,115 3,150 26,400
2017/08/04 3,050 3,145 3,050 3,130 21,300
2017/08/03 3,185 3,185 3,035 3,075 34,100
2017/08/02 3,080 3,175 3,065 3,145 38,100
2017/08/01 3,080 3,105 3,035 3,070 45,000
2017/07/31 3,115 3,185 3,075 3,080 38,200
2017/07/28 3,255 3,255 3,120 3,140 44,900
2017/07/27 3,245 3,245 3,185 3,225 19,600
2017/07/26 3,310 3,335 3,165 3,200 72,400
2017/07/25 3,385 3,385 3,300 3,315 35,900
2017/07/24 3,360 3,395 3,325 3,365 34,100
2017/07/21 3,400 3,400 3,270 3,365 64,700
2017/07/20 3,430 3,500 3,370 3,400 104,100
2017/07/19 3,330 3,450 3,275 3,395 123,400
2017/07/18 3,300 3,330 3,275 3,330 54,300
2017/07/14 3,285 3,305 3,230 3,285 45,300
2017/07/13 3,300 3,300 3,230 3,260 35,300
2017/07/12 3,280 3,310 3,215 3,235 56,100
2017/07/11 3,125 3,265 3,115 3,240 95,100
2017/07/10 2,994 3,140 2,965 3,120 67,600
2017/07/07 2,996 3,005 2,935 2,948 39,100
2017/07/06 3,030 3,055 2,986 2,991 22,600
2017/07/05 3,000 3,030 2,960 3,015 37,800
2017/07/04 3,105 3,110 3,000 3,005 53,300
2017/07/03 3,080 3,105 3,060 3,080 23,400
2017/06/30 3,050 3,085 3,050 3,075 22,200
2017/06/29 3,100 3,140 3,090 3,105 23,500
2017/06/28 3,240 3,240 3,060 3,085 72,600
2017/06/27 3,250 3,255 3,160 3,210 43,800
2017/06/26 3,095 3,250 3,075 3,230 58,600
2017/06/23 3,150 3,180 3,055 3,070 38,300
2017/06/22 3,175 3,180 3,085 3,090 35,100
2017/06/21 3,160 3,160 3,085 3,105 29,500
2017/06/20 3,175 3,250 3,125 3,160 42,500
2017/06/19 3,040 3,125 3,040 3,115 30,800
2017/06/16 3,105 3,130 3,050 3,055 25,500
2017/06/15 3,095 3,160 3,040 3,095 64,600
2017/06/14 3,230 3,240 3,100 3,135 48,700
2017/06/13 3,200 3,265 3,165 3,205 38,900
2017/06/12 3,300 3,305 3,130 3,200 92,300
2017/06/09 3,305 3,385 3,305 3,335 46,900
2017/06/08 3,500 3,545 3,305 3,405 92,100
2017/06/07 3,345 3,495 3,305 3,485 133,100
2017/06/06 3,350 3,380 3,300 3,330 30,200
2017/06/05 3,270 3,410 3,270 3,340 99,100
2017/06/02 3,335 3,335 3,200 3,250 83,700
2017/06/01 3,330 3,335 3,255 3,320 65,800
2017/05/31 3,330 3,330 3,270 3,330 45,700
2017/05/30 3,365 3,370 3,195 3,295 76,800
2017/05/29 3,180 3,345 3,125 3,295 129,600
2017/05/26 3,120 3,135 3,020 3,135 37,800
2017/05/25 3,135 3,165 3,090 3,115 49,300
2017/05/24 3,130 3,180 3,070 3,120 32,000
2017/05/23 3,100 3,220 3,005 3,065 150,600
2017/05/22 3,010 3,090 3,005 3,050 49,200
2017/05/19 3,070 3,070 2,987 3,000 73,000
2017/05/18 2,835 3,050 2,835 3,045 127,600
2017/05/17 2,900 2,910 2,868 2,876 22,800
2017/05/16 2,920 2,922 2,878 2,900 20,100
2017/05/15 2,820 2,963 2,818 2,926 75,000
2017/05/12 2,900 2,903 2,850 2,860 25,000
2017/05/11 2,932 2,932 2,850 2,876 41,700
2017/05/10 2,938 2,961 2,915 2,957 48,600
2017/05/09 2,900 2,942 2,880 2,912 46,600
2017/05/08 2,870 2,911 2,840 2,890 40,500
2017/05/02 2,750 2,820 2,750 2,800 33,300
2017/05/01 2,734 2,781 2,734 2,763 11,500
2017/04/28 2,780 2,805 2,733 2,736 23,300
2017/04/27 2,699 2,816 2,699 2,809 40,400
2017/04/26 2,710 2,730 2,686 2,692 22,100
2017/04/25 2,699 2,715 2,685 2,691 11,500
2017/04/24 2,716 2,730 2,666 2,670 18,700
2017/04/21 2,700 2,700 2,662 2,667 15,600
2017/04/20 2,686 2,686 2,654 2,677 13,300
2017/04/19 2,650 2,699 2,643 2,671 17,800
2017/04/18 2,693 2,730 2,662 2,676 22,800
2017/04/17 2,625 2,695 2,607 2,687 16,500
2017/04/14 2,658 2,746 2,610 2,629 53,400
2017/04/13 2,640 2,726 2,640 2,708 17,200
2017/04/12 2,685 2,720 2,660 2,672 21,800
2017/04/11 2,765 2,765 2,720 2,735 18,300
2017/04/10 2,840 2,840 2,774 2,798 28,800
2017/04/07 2,695 2,866 2,667 2,840 54,700
2017/04/06 2,737 2,773 2,673 2,694 24,300
2017/04/05 2,819 2,820 2,746 2,778 20,000
2017/04/04 2,910 2,922 2,751 2,787 49,400
2017/04/03 2,900 2,934 2,850 2,905 35,800
2017/03/31 2,995 3,000 2,934 2,934 36,100
2017/03/30 2,990 2,999 2,951 2,968 38,200
2017/03/29 2,900 3,015 2,898 3,000 64,200
2017/03/29 1 -> 2.00 分割
2017/03/28 5,560 5,730 5,550 5,690 17,400
2017/03/27 5,680 5,710 5,630 5,640 19,500
2017/03/24 5,800 5,800 5,740 5,750 8,500
2017/03/23 5,800 5,820 5,740 5,780 12,300
2017/03/22 5,720 5,850 5,720 5,780 22,200
2017/03/21 5,710 5,840 5,710 5,820 17,200
2017/03/17 5,770 5,830 5,700 5,770 21,800
2017/03/16 5,700 5,780 5,670 5,740 24,700
2017/03/15 5,680 5,770 5,620 5,660 21,100
2017/03/14 5,700 5,710 5,660 5,680 16,900
2017/03/13 5,670 5,790 5,670 5,730 23,500
2017/03/10 5,650 5,710 5,600 5,690 19,000
2017/03/09 5,620 5,660 5,610 5,640 17,800
2017/03/08 5,610 5,670 5,590 5,640 23,000
2017/03/07 5,520 5,620 5,490 5,600 24,000
2017/03/06 5,650 5,650 5,510 5,520 27,400
2017/03/03 5,550 5,650 5,500 5,570 31,100
2017/03/02 5,610 5,680 5,550 5,580 18,800
2017/03/01 5,520 5,580 5,480 5,560 14,400
2017/02/28 5,600 5,600 5,520 5,520 17,300
2017/02/27 5,610 5,630 5,470 5,540 28,600
2017/02/24 5,620 5,660 5,560 5,630 34,300
2017/02/23 5,570 5,680 5,510 5,600 47,400
2017/02/22 5,420 5,600 5,410 5,570 64,000
2017/02/21 5,320 5,380 5,280 5,360 58,300
2017/02/20 5,150 5,300 5,130 5,260 46,600
2017/02/17 5,250 5,250 5,120 5,140 49,600
2017/02/16 5,220 5,270 5,210 5,240 61,400
2017/02/15 5,610 5,630 5,010 5,240 298,300
2017/02/14 6,020 6,080 5,970 6,010 25,600
2017/02/13 5,980 6,100 5,960 6,070 28,800
2017/02/10 6,130 6,150 5,940 5,980 45,200
2017/02/09 6,170 6,200 6,070 6,090 21,300
2017/02/08 6,100 6,240 6,080 6,200 47,100
2017/02/07 6,100 6,120 6,030 6,100 20,300
2017/02/06 6,020 6,160 6,000 6,110 30,900
2017/02/03 6,000 6,080 5,900 5,950 31,000
2017/02/02 6,200 6,200 5,920 5,940 48,900
2017/02/01 6,000 6,190 5,930 6,150 85,900
2017/01/31 5,810 6,060 5,770 6,050 56,100
2017/01/30 5,760 5,910 5,750 5,870 32,500
2017/01/27 5,810 5,810 5,690 5,790 19,600
2017/01/26 5,930 5,930 5,770 5,840 29,400
2017/01/25 5,770 5,880 5,710 5,850 30,200
2017/01/24 5,700 5,780 5,700 5,720 17,600
2017/01/23 5,720 5,730 5,630 5,660 15,400
2017/01/20 5,570 5,860 5,520 5,720 43,500
2017/01/19 5,690 5,720 5,600 5,600 14,500
2017/01/18 5,560 5,700 5,530 5,660 22,100
2017/01/17 5,730 5,730 5,560 5,660 25,900
2017/01/16 5,850 5,850 5,710 5,760 23,100
2017/01/13 5,640 5,850 5,640 5,800 31,900
2017/01/12 5,690 5,720 5,480 5,700 42,800
2017/01/11 5,820 5,840 5,700 5,740 37,200
2017/01/10 5,890 5,960 5,750 5,820 73,800
2017/01/06 5,600 5,870 5,600 5,800 69,100
2017/01/05 5,660 5,730 5,560 5,660 71,100
2017/01/04 5,470 5,710 5,470 5,580 85,300

このページの先頭へ