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
2023/12/29 820 833 817 826 112,300
2023/12/28 782 820 776 819 114,700
2023/12/27 743 786 742 786 300,900
2023/12/26 762 770 750 751 180,900
2023/12/25 779 780 759 761 195,200
2023/12/22 787 796 775 775 103,000
2023/12/21 771 793 765 787 171,900
2023/12/20 805 813 783 784 201,700
2023/12/19 789 806 788 806 97,900
2023/12/18 795 796 780 792 84,900
2023/12/15 803 814 800 800 66,900
2023/12/14 818 821 798 808 97,600
2023/12/13 801 815 798 812 98,500
2023/12/12 827 830 803 803 109,200
2023/12/11 828 843 822 827 76,300
2023/12/08 820 833 817 828 100,200
2023/12/07 852 852 827 827 105,600
2023/12/06 843 863 843 859 89,900
2023/12/05 865 865 837 843 103,400
2023/12/04 835 871 835 871 135,000
2023/12/01 854 854 833 835 104,200
2023/11/30 862 865 844 846 109,400
2023/11/29 851 867 850 861 106,200
2023/11/28 850 857 844 857 54,600
2023/11/27 861 868 844 847 78,200
2023/11/24 870 877 861 862 69,100
2023/11/22 886 886 862 868 94,800
2023/11/21 850 887 850 887 154,000
2023/11/20 848 854 842 844 96,400
2023/11/17 833 845 829 842 79,200
2023/11/16 828 853 824 837 99,500
2023/11/15 865 880 831 831 183,900
2023/11/14 875 875 850 858 106,600
2023/11/13 884 889 864 867 70,700
2023/11/10 865 881 859 877 97,700
2023/11/09 861 889 861 889 100,300
2023/11/08 877 877 858 875 73,400
2023/11/07 865 869 856 867 73,000
2023/11/06 855 875 854 865 216,700
2023/11/02 804 840 804 840 147,000
2023/11/01 824 830 803 803 117,000
2023/10/31 801 816 785 816 155,000
2023/10/30 795 816 789 799 421,800
2023/10/27 802 812 795 810 99,100
2023/10/26 799 814 792 798 83,500
2023/10/25 820 822 801 803 101,000
2023/10/24 783 811 763 808 160,000
2023/10/23 801 804 774 778 195,800
2023/10/20 809 812 798 806 118,500
2023/10/19 811 822 809 813 61,100
2023/10/18 829 831 811 824 72,400
2023/10/17 822 839 820 826 97,300
2023/10/16 825 831 805 807 87,100
2023/10/13 849 859 828 832 107,900
2023/10/12 844 857 838 857 108,500
2023/10/11 833 850 829 830 85,000
2023/10/10 827 839 825 832 101,100
2023/10/06 815 824 806 812 82,200
2023/10/05 809 823 805 823 97,600
2023/10/04 807 822 806 808 122,300
2023/10/03 850 859 827 827 85,100
2023/10/02 866 873 847 847 94,800
2023/09/29 854 873 851 862 100,900
2023/09/28 852 855 836 849 92,700
2023/09/27 830 852 825 852 119,700
2023/09/26 844 846 832 834 93,500
2023/09/25 832 844 828 844 85,000
2023/09/22 811 835 807 824 136,900
2023/09/21 847 847 818 821 192,900
2023/09/20 848 855 842 842 104,400
2023/09/19 865 869 842 853 177,300
2023/09/15 869 873 859 870 86,000
2023/09/14 871 879 861 862 76,000
2023/09/13 876 878 866 871 65,200
2023/09/12 873 884 872 877 81,300
2023/09/11 864 876 859 868 110,900
2023/09/08 862 867 852 857 150,100
2023/09/07 885 885 865 867 148,600
2023/09/06 883 893 883 886 98,800
2023/09/05 882 888 879 884 81,400
2023/09/04 892 896 878 878 164,000
2023/09/01 903 903 890 897 89,600
2023/08/31 914 917 903 903 63,400
2023/08/30 905 918 903 908 81,300
2023/08/29 905 911 901 904 62,300
2023/08/28 899 904 889 897 53,800
2023/08/25 895 903 886 894 52,800
2023/08/24 902 905 893 902 82,000
2023/08/23 880 895 875 895 69,500
2023/08/22 889 889 872 880 94,200
2023/08/21 870 888 866 884 75,000
2023/08/18 866 873 853 868 87,400
2023/08/17 890 896 862 875 135,500
2023/08/16 906 914 891 899 138,100
2023/08/15 927 950 895 913 224,600
2023/08/14 910 918 901 912 152,500
2023/08/10 894 907 888 904 71,000
2023/08/09 894 904 892 898 66,000
2023/08/08 921 925 897 898 147,600
2023/08/07 906 927 900 927 107,800
2023/08/04 905 922 905 920 75,500
2023/08/03 924 929 908 911 123,000
2023/08/02 964 964 933 937 154,000
2023/08/01 982 983 967 972 61,200
2023/07/31 978 983 964 976 95,700
2023/07/28 950 969 943 965 90,700
2023/07/27 951 965 950 965 52,000
2023/07/26 956 960 948 956 46,400
2023/07/25 973 973 955 956 70,900
2023/07/24 967 973 954 968 80,900
2023/07/21 949 957 942 957 98,000
2023/07/20 970 970 948 949 143,200
2023/07/19 984 990 969 971 102,100
2023/07/18 987 990 966 974 111,400
2023/07/14 993 996 974 989 89,000
2023/07/13 986 994 974 994 77,500
2023/07/12 996 1,000 980 981 79,300
2023/07/11 972 995 972 987 90,800
2023/07/10 970 982 956 969 136,100
2023/07/07 959 978 950 967 148,900
2023/07/06 1,007 1,007 967 973 154,500
2023/07/05 998 1,000 987 993 110,300
2023/07/04 1,006 1,013 991 1,010 126,800
2023/07/03 1,017 1,025 1,005 1,011 114,300
2023/06/30 1,016 1,018 995 1,016 122,200
2023/06/29 1,006 1,033 1,002 1,016 87,900
2023/06/28 1,005 1,010 986 1,005 139,400
2023/06/27 1,005 1,005 971 984 314,200
2023/06/26 1,059 1,060 1,017 1,021 215,800
2023/06/23 1,150 1,150 1,067 1,079 279,400
2023/06/22 1,149 1,178 1,119 1,123 574,000
2023/06/21 1,102 1,108 1,071 1,089 234,700
2023/06/20 1,115 1,120 1,084 1,120 157,300
2023/06/19 1,131 1,154 1,116 1,128 146,000
2023/06/16 1,070 1,127 1,063 1,127 241,400
2023/06/15 1,063 1,069 1,042 1,060 139,400
2023/06/14 1,073 1,084 1,052 1,069 132,500
2023/06/13 1,074 1,088 1,068 1,073 149,300
2023/06/12 1,035 1,071 1,031 1,057 159,800
2023/06/09 1,040 1,042 1,020 1,021 82,600
2023/06/08 1,030 1,041 1,015 1,024 130,400
2023/06/07 1,051 1,054 1,033 1,045 81,100
2023/06/06 1,060 1,063 1,032 1,049 114,000
2023/06/05 1,047 1,063 1,016 1,054 120,100
2023/06/02 1,012 1,036 1,012 1,025 95,500
2023/06/01 1,039 1,040 1,011 1,012 113,900
2023/05/31 1,081 1,089 1,043 1,046 189,000
2023/05/30 1,043 1,078 1,035 1,077 214,000
2023/05/29 1,021 1,042 995 1,039 148,800
2023/05/26 1,028 1,028 1,001 1,005 107,400
2023/05/25 1,043 1,045 1,015 1,022 128,100
2023/05/24 1,047 1,062 1,046 1,050 94,700
2023/05/23 1,048 1,068 1,035 1,050 150,600
2023/05/22 1,028 1,043 1,013 1,042 115,100
2023/05/19 1,002 1,024 1,000 1,018 142,300
2023/05/18 1,009 1,013 981 992 170,400
2023/05/17 983 1,004 958 1,003 176,600
2023/05/16 960 987 958 973 163,900
2023/05/15 937 949 929 948 74,400
2023/05/12 936 943 931 937 79,900
2023/05/11 939 952 938 947 62,600
2023/05/10 948 948 931 938 56,500
2023/05/09 928 952 925 946 112,500
2023/05/08 923 933 919 925 105,400
2023/05/02 920 924 909 923 77,100
2023/05/01 934 938 919 926 68,800
2023/04/28 924 930 913 929 77,800
2023/04/27 901 910 898 909 54,600
2023/04/26 912 916 900 910 84,200
2023/04/25 920 934 917 927 46,600
2023/04/24 913 936 910 918 62,800
2023/04/21 920 930 907 911 98,800
2023/04/20 940 945 921 925 82,000
2023/04/19 951 962 940 946 49,000
2023/04/18 931 955 931 951 86,500
2023/04/17 941 942 930 930 35,700
2023/04/14 932 947 927 938 68,100
2023/04/13 910 925 903 924 60,900
2023/04/12 905 918 903 918 73,100
2023/04/11 915 923 903 905 76,600
2023/04/10 900 909 893 906 72,800
2023/04/07 915 923 899 903 113,400
2023/04/06 920 926 908 921 113,000
2023/04/05 927 935 921 925 86,200
2023/04/04 945 947 922 934 109,800
2023/04/03 932 963 932 942 122,600
2023/03/31 944 950 923 927 73,600
2023/03/30 943 949 924 940 79,100
2023/03/29 918 947 918 945 133,100
2023/03/28 921 930 911 925 101,600
2023/03/27 875 942 872 921 321,900
2023/03/24 875 884 855 877 848,100
2023/03/23 924 928 896 903 375,000
2023/03/22 923 949 923 939 326,300
2023/03/20 997 1,016 982 983 107,200
2023/03/17 968 1,010 956 1,000 157,100
2023/03/16 941 961 934 953 77,700
2023/03/15 957 976 952 953 86,300
2023/03/14 953 971 930 942 117,900
2023/03/13 947 959 938 958 105,300
2023/03/10 1,000 1,013 974 977 180,900
2023/03/09 989 1,031 988 1,016 220,100
2023/03/08 986 988 965 981 100,400
2023/03/07 940 999 938 986 192,400
2023/03/06 943 953 921 938 169,400
2023/03/03 954 957 940 943 93,300
2023/03/02 962 963 938 942 102,300
2023/03/01 985 990 962 964 128,400
2023/02/28 960 985 954 979 131,300
2023/02/27 955 970 936 945 136,000
2023/02/24 940 958 936 952 118,600
2023/02/22 927 936 919 926 128,100
2023/02/21 975 977 938 938 151,700
2023/02/20 965 991 950 976 133,700
2023/02/17 1,008 1,008 977 980 233,100
2023/02/16 1,005 1,034 1,001 1,021 209,400
2023/02/15 1,097 1,097 1,003 1,003 399,400
2023/02/14 1,170 1,187 1,165 1,167 122,200
2023/02/13 1,164 1,177 1,141 1,147 78,800
2023/02/10 1,175 1,179 1,163 1,167 80,600
2023/02/09 1,154 1,174 1,141 1,171 68,700
2023/02/08 1,155 1,166 1,136 1,166 71,900
2023/02/07 1,135 1,155 1,129 1,144 50,800
2023/02/06 1,169 1,173 1,131 1,143 97,100
2023/02/03 1,160 1,177 1,157 1,163 82,600
2023/02/02 1,161 1,167 1,150 1,151 58,900
2023/02/01 1,144 1,165 1,144 1,152 63,800
2023/01/31 1,158 1,158 1,135 1,135 72,300
2023/01/30 1,150 1,188 1,149 1,166 138,500
2023/01/27 1,140 1,155 1,132 1,141 73,000
2023/01/26 1,144 1,144 1,124 1,130 62,300
2023/01/25 1,131 1,152 1,125 1,141 81,900
2023/01/24 1,144 1,152 1,114 1,131 119,200
2023/01/23 1,105 1,135 1,102 1,130 92,800
2023/01/20 1,060 1,098 1,043 1,091 194,000
2023/01/19 1,070 1,085 1,053 1,071 75,900
2023/01/18 1,030 1,107 1,022 1,079 167,500
2023/01/17 1,027 1,029 1,016 1,022 61,000
2023/01/16 1,005 1,034 1,003 1,022 55,600
2023/01/13 1,032 1,037 1,007 1,015 88,900
2023/01/12 1,065 1,065 1,030 1,030 99,000
2023/01/11 1,025 1,054 1,025 1,053 79,700
2023/01/10 1,015 1,023 1,012 1,018 62,600
2023/01/06 992 1,005 989 1,004 74,000
2023/01/05 995 1,011 991 1,004 72,600
2023/01/04 1,010 1,010 991 992 91,700

このページの先頭へ