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 |
|---|---|---|---|---|---|
| 2024/05/02 | 883 | 893 | 879 | 891 | 38,500 |
| 2024/05/01 | 891 | 891 | 882 | 887 | 85,100 |
| 2024/04/30 | 905 | 905 | 892 | 897 | 57,400 |
| 2024/04/26 | 885 | 898 | 877 | 898 | 60,000 |
| 2024/04/25 | 896 | 902 | 889 | 889 | 49,000 |
| 2024/04/24 | 909 | 913 | 900 | 900 | 56,400 |
| 2024/04/23 | 900 | 910 | 888 | 896 | 42,100 |
| 2024/04/22 | 894 | 894 | 878 | 888 | 62,300 |
| 2024/04/19 | 895 | 898 | 868 | 879 | 121,600 |
| 2024/04/18 | 893 | 916 | 892 | 907 | 105,800 |
| 2024/04/17 | 901 | 912 | 887 | 897 | 84,200 |
| 2024/04/16 | 906 | 915 | 897 | 900 | 134,800 |
| 2024/04/15 | 920 | 931 | 916 | 920 | 80,400 |
| 2024/04/12 | 955 | 990 | 931 | 935 | 149,300 |
| 2024/04/11 | 938 | 940 | 930 | 932 | 79,300 |
| 2024/04/10 | 957 | 970 | 950 | 950 | 61,500 |
| 2024/04/09 | 960 | 964 | 950 | 957 | 63,100 |
| 2024/04/08 | 968 | 970 | 947 | 959 | 75,900 |
| 2024/04/05 | 960 | 969 | 946 | 958 | 99,700 |
| 2024/04/04 | 996 | 1,003 | 969 | 975 | 169,100 |
| 2024/04/03 | 993 | 1,001 | 981 | 981 | 114,500 |
| 2024/04/02 | 1,029 | 1,030 | 998 | 1,001 | 126,300 |
| 2024/04/01 | 1,060 | 1,060 | 1,029 | 1,034 | 74,500 |
| 2024/03/29 | 1,031 | 1,040 | 1,021 | 1,036 | 77,800 |
| 2024/03/28 | 1,036 | 1,054 | 1,029 | 1,031 | 107,600 |
| 2024/03/27 | 1,067 | 1,069 | 1,043 | 1,046 | 126,600 |
| 2024/03/26 | 1,019 | 1,076 | 1,018 | 1,067 | 189,900 |
| 2024/03/25 | 1,030 | 1,034 | 1,015 | 1,019 | 182,300 |
| 2024/03/22 | 1,059 | 1,073 | 1,033 | 1,037 | 195,800 |
| 2024/03/21 | 1,075 | 1,085 | 1,049 | 1,051 | 194,100 |
| 2024/03/19 | 1,074 | 1,074 | 1,049 | 1,060 | 179,500 |
| 2024/03/18 | 1,065 | 1,100 | 1,065 | 1,088 | 179,400 |
| 2024/03/15 | 1,070 | 1,083 | 1,055 | 1,062 | 262,600 |
| 2024/03/14 | 1,120 | 1,122 | 1,078 | 1,086 | 196,000 |
| 2024/03/13 | 1,160 | 1,162 | 1,109 | 1,121 | 151,000 |
| 2024/03/12 | 1,116 | 1,155 | 1,087 | 1,146 | 246,800 |
| 2024/03/11 | 1,137 | 1,150 | 1,121 | 1,136 | 208,400 |
| 2024/03/08 | 1,159 | 1,183 | 1,155 | 1,160 | 180,300 |
| 2024/03/07 | 1,228 | 1,228 | 1,163 | 1,172 | 255,200 |
| 2024/03/06 | 1,183 | 1,238 | 1,165 | 1,205 | 305,700 |
| 2024/03/05 | 1,175 | 1,184 | 1,139 | 1,183 | 167,500 |
| 2024/03/04 | 1,158 | 1,203 | 1,154 | 1,173 | 283,700 |
| 2024/03/01 | 1,177 | 1,187 | 1,139 | 1,154 | 164,300 |
| 2024/02/29 | 1,150 | 1,160 | 1,133 | 1,153 | 140,500 |
| 2024/02/28 | 1,156 | 1,174 | 1,148 | 1,164 | 147,600 |
| 2024/02/27 | 1,165 | 1,174 | 1,141 | 1,158 | 253,000 |
| 2024/02/26 | 1,080 | 1,180 | 1,075 | 1,174 | 446,500 |
| 2024/02/22 | 1,078 | 1,087 | 1,053 | 1,059 | 157,500 |
| 2024/02/21 | 1,070 | 1,074 | 1,038 | 1,050 | 187,400 |
| 2024/02/20 | 1,100 | 1,125 | 1,078 | 1,078 | 222,000 |
| 2024/02/19 | 1,048 | 1,098 | 1,045 | 1,093 | 275,000 |
| 2024/02/16 | 1,052 | 1,094 | 1,043 | 1,072 | 478,200 |
| 2024/02/15 | 920 | 1,012 | 920 | 1,010 | 735,300 |
| 2024/02/14 | 908 | 912 | 894 | 908 | 156,100 |
| 2024/02/13 | 909 | 923 | 906 | 920 | 147,600 |
| 2024/02/09 | 900 | 917 | 898 | 901 | 95,900 |
| 2024/02/08 | 915 | 916 | 893 | 902 | 151,800 |
| 2024/02/07 | 926 | 932 | 907 | 915 | 179,200 |
| 2024/02/06 | 935 | 935 | 925 | 927 | 74,700 |
| 2024/02/05 | 945 | 958 | 933 | 938 | 98,400 |
| 2024/02/02 | 940 | 952 | 934 | 939 | 111,300 |
| 2024/02/01 | 945 | 956 | 927 | 952 | 113,700 |
| 2024/01/31 | 944 | 953 | 926 | 953 | 156,000 |
| 2024/01/30 | 957 | 967 | 942 | 953 | 132,400 |
| 2024/01/29 | 960 | 970 | 947 | 947 | 114,500 |
| 2024/01/26 | 960 | 969 | 945 | 945 | 135,700 |
| 2024/01/25 | 960 | 979 | 942 | 963 | 233,600 |
| 2024/01/24 | 937 | 956 | 932 | 935 | 130,100 |
| 2024/01/23 | 969 | 973 | 933 | 934 | 284,700 |
| 2024/01/22 | 943 | 992 | 936 | 984 | 313,300 |
| 2024/01/19 | 918 | 938 | 913 | 933 | 160,300 |
| 2024/01/18 | 908 | 919 | 900 | 909 | 122,700 |
| 2024/01/17 | 924 | 928 | 915 | 916 | 121,700 |
| 2024/01/16 | 932 | 948 | 923 | 923 | 136,200 |
| 2024/01/15 | 929 | 932 | 909 | 931 | 225,800 |
| 2024/01/12 | 941 | 956 | 923 | 938 | 186,500 |
| 2024/01/11 | 990 | 994 | 941 | 941 | 473,200 |
| 2024/01/10 | 959 | 987 | 937 | 980 | 658,500 |
| 2024/01/09 | 894 | 935 | 894 | 932 | 893,800 |
| 2024/01/05 | 835 | 836 | 820 | 834 | 111,300 |
| 2024/01/04 | 827 | 835 | 807 | 832 | 76,900 |