オプトエレクトロニクス(6664)の株価時系列情報
オプトエレクトロニクス(6664)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 |
---|---|---|---|---|---|
2010/12/30 | 312 | 320 | 301 | 319 | 14,800 |
2010/12/29 | 323 | 325 | 315 | 317 | 5,000 |
2010/12/28 | 315 | 320 | 312 | 320 | 9,800 |
2010/12/27 | 311 | 319 | 310 | 319 | 11,700 |
2010/12/24 | 323 | 328 | 312 | 312 | 32,300 |
2010/12/22 | 324 | 335 | 324 | 332 | 17,400 |
2010/12/21 | 323 | 327 | 322 | 323 | 12,600 |
2010/12/20 | 319 | 325 | 319 | 324 | 9,800 |
2010/12/17 | 320 | 323 | 313 | 320 | 4,600 |
2010/12/16 | 319 | 322 | 306 | 320 | 18,900 |
2010/12/15 | 321 | 328 | 318 | 320 | 10,000 |
2010/12/14 | 310 | 325 | 303 | 325 | 17,700 |
2010/12/13 | 314 | 314 | 308 | 308 | 5,100 |
2010/12/10 | 320 | 320 | 309 | 313 | 5,500 |
2010/12/09 | 330 | 330 | 314 | 317 | 8,400 |
2010/12/08 | 314 | 327 | 314 | 324 | 17,600 |
2010/12/07 | 315 | 317 | 314 | 317 | 3,800 |
2010/12/06 | 310 | 320 | 310 | 314 | 9,800 |
2010/12/03 | 315 | 318 | 308 | 318 | 9,200 |
2010/12/02 | 317 | 317 | 310 | 311 | 6,600 |
2010/12/01 | 322 | 322 | 320 | 320 | 2,400 |
2010/11/30 | 306 | 320 | 306 | 320 | 5,100 |
2010/11/29 | 304 | 311 | 304 | 308 | 3,800 |
2010/11/26 | 312 | 317 | 303 | 303 | 9,600 |
2010/11/25 | 323 | 333 | 300 | 304 | 51,900 |
2010/11/24 | 328 | 328 | 313 | 323 | 10,800 |
2010/11/22 | 331 | 334 | 312 | 333 | 7,700 |
2010/11/19 | 330 | 335 | 325 | 333 | 5,500 |
2010/11/18 | 323 | 330 | 320 | 330 | 6,000 |
2010/11/17 | 320 | 325 | 318 | 323 | 7,500 |
2010/11/16 | 320 | 325 | 318 | 320 | 1,500 |
2010/11/15 | 313 | 320 | 313 | 320 | 1,000 |
2010/11/12 | 319 | 319 | 310 | 315 | 6,100 |
2010/11/11 | 319 | 319 | 315 | 317 | 4,100 |
2010/11/10 | 315 | 319 | 313 | 319 | 6,100 |
2010/11/09 | 316 | 320 | 313 | 319 | 9,000 |
2010/11/08 | 303 | 316 | 295 | 316 | 6,600 |
2010/11/05 | 298 | 312 | 298 | 311 | 3,100 |
2010/11/04 | 308 | 310 | 296 | 297 | 4,200 |
2010/11/02 | 299 | 300 | 295 | 300 | 4,000 |
2010/11/01 | 308 | 308 | 301 | 301 | 1,800 |
2010/10/29 | 300 | 320 | 300 | 318 | 4,900 |
2010/10/28 | 308 | 321 | 308 | 309 | 6,400 |
2010/10/27 | 319 | 320 | 307 | 312 | 1,400 |
2010/10/26 | 322 | 325 | 314 | 314 | 4,900 |
2010/10/25 | 325 | 325 | 318 | 318 | 10,500 |
2010/10/22 | 321 | 329 | 316 | 324 | 6,500 |
2010/10/21 | 319 | 330 | 319 | 321 | 10,600 |
2010/10/20 | 305 | 318 | 305 | 310 | 8,200 |
2010/10/19 | 323 | 323 | 313 | 315 | 11,500 |
2010/10/18 | 333 | 343 | 309 | 327 | 18,600 |
2010/10/15 | 347 | 347 | 337 | 346 | 5,200 |
2010/10/14 | 333 | 350 | 333 | 350 | 11,700 |
2010/10/13 | 351 | 354 | 330 | 349 | 12,500 |
2010/10/12 | 348 | 358 | 348 | 355 | 21,600 |
2010/10/08 | 336 | 346 | 336 | 346 | 15,100 |
2010/10/07 | 325 | 334 | 320 | 334 | 5,700 |
2010/10/06 | 320 | 325 | 316 | 325 | 2,200 |
2010/10/05 | 315 | 320 | 309 | 320 | 2,700 |
2010/10/04 | 323 | 333 | 323 | 323 | 4,200 |
2010/10/01 | 330 | 330 | 326 | 330 | 5,500 |
2010/09/30 | 335 | 335 | 331 | 331 | 11,100 |
2010/09/29 | 322 | 333 | 321 | 332 | 2,600 |
2010/09/28 | 315 | 322 | 315 | 322 | 2,300 |
2010/09/27 | 333 | 333 | 327 | 327 | 9,400 |
2010/09/24 | 327 | 340 | 327 | 336 | 7,100 |
2010/09/22 | 338 | 343 | 333 | 337 | 11,900 |
2010/09/21 | 345 | 345 | 334 | 335 | 12,700 |
2010/09/17 | 319 | 344 | 319 | 332 | 35,100 |
2010/09/16 | 314 | 315 | 302 | 313 | 8,100 |
2010/09/15 | 304 | 320 | 300 | 317 | 7,300 |
2010/09/14 | 313 | 316 | 301 | 301 | 7,000 |
2010/09/13 | 315 | 323 | 305 | 313 | 14,700 |
2010/09/10 | 290 | 300 | 290 | 300 | 2,900 |
2010/09/09 | 283 | 299 | 283 | 295 | 5,000 |
2010/09/08 | 284 | 286 | 280 | 285 | 1,600 |
2010/09/07 | 279 | 284 | 278 | 279 | 4,600 |
2010/09/06 | 280 | 286 | 279 | 285 | 3,300 |
2010/09/03 | 270 | 279 | 270 | 278 | 2,700 |
2010/09/02 | 275 | 279 | 268 | 268 | 1,600 |
2010/09/01 | 267 | 275 | 267 | 270 | 5,000 |
2010/08/31 | 280 | 281 | 270 | 270 | 3,700 |
2010/08/30 | 287 | 295 | 270 | 275 | 14,900 |
2010/08/27 | 287 | 287 | 287 | 287 | 25,300 |
2010/08/26 | 289 | 289 | 275 | 285 | 6,300 |
2010/08/25 | 278 | 285 | 275 | 282 | 3,700 |
2010/08/24 | 286 | 286 | 286 | 286 | 1,100 |
2010/08/23 | 293 | 296 | 282 | 296 | 6,600 |
2010/08/20 | 287 | 293 | 287 | 293 | 900 |
2010/08/19 | 279 | 298 | 278 | 295 | 4,000 |
2010/08/18 | 284 | 290 | 276 | 286 | 4,200 |
2010/08/17 | 295 | 295 | 290 | 292 | 1,700 |
2010/08/16 | 280 | 296 | 279 | 294 | 4,400 |
2010/08/13 | 286 | 296 | 281 | 296 | 4,600 |
2010/08/12 | 295 | 295 | 270 | 283 | 19,800 |
2010/08/11 | 312 | 312 | 301 | 301 | 2,400 |
2010/08/10 | 308 | 324 | 308 | 313 | 800 |
2010/08/09 | 308 | 311 | 308 | 308 | 4,900 |
2010/08/06 | 301 | 309 | 301 | 308 | 5,700 |
2010/08/05 | 307 | 317 | 302 | 317 | 6,300 |
2010/08/04 | 316 | 316 | 307 | 314 | 4,100 |
2010/08/03 | 325 | 325 | 318 | 318 | 2,800 |
2010/08/02 | 329 | 329 | 322 | 327 | 800 |
2010/07/30 | 320 | 330 | 313 | 329 | 9,000 |
2010/07/29 | 330 | 330 | 320 | 329 | 2,500 |
2010/07/28 | 322 | 325 | 317 | 317 | 3,000 |
2010/07/27 | 327 | 334 | 322 | 322 | 1,600 |
2010/07/26 | 318 | 332 | 318 | 330 | 5,800 |
2010/07/23 | 314 | 325 | 313 | 325 | 6,000 |
2010/07/22 | 308 | 314 | 304 | 312 | 5,200 |
2010/07/21 | 326 | 328 | 313 | 313 | 5,200 |
2010/07/20 | 340 | 340 | 311 | 330 | 14,600 |
2010/07/16 | 351 | 353 | 337 | 343 | 17,200 |
2010/07/15 | 382 | 383 | 350 | 360 | 78,600 |
2010/07/14 | 370 | 378 | 362 | 374 | 24,400 |
2010/07/13 | 365 | 371 | 351 | 365 | 19,100 |
2010/07/12 | 342 | 361 | 340 | 350 | 13,500 |
2010/07/09 | 334 | 337 | 334 | 337 | 4,300 |
2010/07/08 | 333 | 333 | 324 | 326 | 5,600 |
2010/07/07 | 329 | 329 | 317 | 325 | 2,900 |
2010/07/06 | 323 | 325 | 307 | 325 | 3,700 |
2010/07/05 | 320 | 320 | 315 | 319 | 4,400 |
2010/07/02 | 312 | 323 | 312 | 323 | 4,000 |
2010/07/01 | 309 | 312 | 306 | 312 | 4,100 |
2010/06/30 | 306 | 310 | 302 | 309 | 5,100 |
2010/06/29 | 322 | 326 | 310 | 317 | 15,100 |
2010/06/28 | 342 | 342 | 313 | 325 | 12,900 |
2010/06/25 | 346 | 349 | 343 | 345 | 1,800 |
2010/06/24 | 347 | 353 | 346 | 351 | 5,700 |
2010/06/23 | 350 | 350 | 344 | 350 | 6,200 |
2010/06/22 | 358 | 358 | 350 | 352 | 9,800 |
2010/06/21 | 348 | 360 | 348 | 360 | 5,200 |
2010/06/18 | 361 | 364 | 348 | 348 | 15,400 |
2010/06/17 | 351 | 360 | 343 | 360 | 24,900 |
2010/06/16 | 348 | 352 | 343 | 350 | 14,900 |
2010/06/15 | 340 | 355 | 340 | 340 | 8,600 |
2010/06/14 | 340 | 345 | 334 | 343 | 12,400 |
2010/06/11 | 337 | 350 | 329 | 338 | 4,600 |
2010/06/10 | 328 | 329 | 321 | 328 | 2,800 |
2010/06/09 | 331 | 331 | 323 | 328 | 6,600 |
2010/06/08 | 328 | 337 | 328 | 329 | 8,200 |
2010/06/07 | 339 | 344 | 334 | 337 | 9,900 |
2010/06/04 | 355 | 355 | 350 | 354 | 11,700 |
2010/06/03 | 352 | 358 | 344 | 354 | 11,700 |
2010/06/02 | 344 | 351 | 340 | 342 | 7,300 |
2010/06/01 | 353 | 353 | 347 | 352 | 4,300 |
2010/05/31 | 343 | 357 | 340 | 357 | 17,100 |
2010/05/28 | 364 | 369 | 345 | 345 | 28,500 |
2010/05/27 | 310 | 336 | 310 | 336 | 10,100 |
2010/05/26 | 309 | 315 | 299 | 302 | 15,100 |
2010/05/25 | 335 | 335 | 300 | 312 | 24,300 |
2010/05/24 | 351 | 351 | 334 | 342 | 10,700 |
2010/05/21 | 321 | 346 | 310 | 346 | 17,700 |
2010/05/20 | 348 | 356 | 337 | 350 | 11,200 |
2010/05/19 | 356 | 356 | 332 | 351 | 19,000 |
2010/05/18 | 371 | 377 | 352 | 362 | 9,200 |
2010/05/17 | 378 | 404 | 363 | 371 | 23,800 |
2010/05/14 | 405 | 408 | 400 | 402 | 5,600 |
2010/05/13 | 405 | 430 | 405 | 415 | 12,100 |
2010/05/12 | 406 | 413 | 390 | 405 | 15,600 |
2010/05/11 | 445 | 445 | 410 | 410 | 10,700 |
2010/05/10 | 406 | 425 | 402 | 425 | 21,300 |
2010/05/07 | 388 | 410 | 378 | 390 | 51,900 |
2010/05/06 | 448 | 450 | 433 | 433 | 31,500 |
2010/04/30 | 466 | 470 | 452 | 463 | 26,300 |
2010/04/28 | 432 | 453 | 426 | 452 | 41,100 |
2010/04/27 | 435 | 463 | 430 | 440 | 32,200 |
2010/04/26 | 442 | 449 | 427 | 430 | 40,500 |
2010/04/23 | 446 | 452 | 421 | 436 | 61,700 |
2010/04/22 | 477 | 479 | 450 | 461 | 64,100 |
2010/04/21 | 477 | 485 | 460 | 461 | 95,900 |
2010/04/20 | 452 | 496 | 445 | 477 | 304,000 |
2010/04/19 | 390 | 448 | 373 | 447 | 142,100 |
2010/04/16 | 380 | 384 | 362 | 370 | 36,600 |
2010/04/15 | 371 | 385 | 371 | 372 | 59,400 |
2010/04/14 | 395 | 420 | 380 | 388 | 176,400 |
2010/04/13 | 340 | 404 | 340 | 390 | 275,000 |
2010/04/12 | 319 | 335 | 317 | 324 | 48,500 |
2010/04/09 | 297 | 304 | 296 | 304 | 22,700 |
2010/04/08 | 298 | 298 | 292 | 295 | 3,900 |
2010/04/07 | 302 | 302 | 289 | 300 | 27,000 |
2010/04/06 | 295 | 300 | 294 | 300 | 9,500 |
2010/04/05 | 309 | 309 | 295 | 300 | 31,000 |
2010/04/02 | 291 | 304 | 291 | 301 | 26,600 |
2010/04/01 | 294 | 294 | 287 | 293 | 10,200 |
2010/03/31 | 293 | 296 | 291 | 293 | 6,900 |
2010/03/30 | 299 | 299 | 292 | 293 | 12,800 |
2010/03/29 | 298 | 301 | 293 | 294 | 5,700 |
2010/03/26 | 298 | 298 | 290 | 293 | 6,800 |
2010/03/25 | 291 | 293 | 285 | 293 | 7,400 |
2010/03/24 | 300 | 305 | 288 | 294 | 14,100 |
2010/03/23 | 282 | 303 | 281 | 295 | 35,200 |
2010/03/19 | 287 | 287 | 280 | 285 | 18,000 |
2010/03/18 | 281 | 287 | 277 | 287 | 18,400 |
2010/03/17 | 273 | 284 | 267 | 280 | 27,600 |
2010/03/16 | 280 | 280 | 270 | 271 | 39,200 |
2010/03/15 | 290 | 300 | 282 | 287 | 26,300 |
2010/03/12 | 271 | 292 | 269 | 292 | 61,600 |
2010/03/11 | 255 | 273 | 253 | 270 | 61,600 |
2010/03/10 | 253 | 266 | 246 | 247 | 87,000 |
2010/03/09 | 250 | 251 | 247 | 249 | 27,300 |
2010/03/08 | 246 | 253 | 244 | 249 | 26,000 |
2010/03/05 | 244 | 246 | 242 | 243 | 35,000 |
2010/03/04 | 244 | 247 | 242 | 243 | 36,500 |
2010/03/03 | 245 | 249 | 242 | 243 | 26,100 |
2010/03/02 | 250 | 250 | 241 | 249 | 36,900 |
2010/03/01 | 273 | 273 | 241 | 250 | 113,300 |
2010/02/26 | 279 | 281 | 272 | 279 | 4,900 |
2010/02/25 | 282 | 282 | 279 | 279 | 800 |
2010/02/24 | 282 | 289 | 278 | 288 | 1,600 |
2010/02/23 | 279 | 289 | 279 | 289 | 1,900 |
2010/02/22 | 284 | 294 | 284 | 294 | 6,500 |
2010/02/19 | 283 | 283 | 283 | 283 | 500 |
2010/02/18 | 280 | 290 | 280 | 285 | 4,900 |
2010/02/17 | 280 | 285 | 276 | 279 | 5,000 |
2010/02/16 | 280 | 280 | 269 | 275 | 2,300 |
2010/02/15 | 277 | 279 | 266 | 266 | 3,600 |
2010/02/12 | 285 | 291 | 285 | 285 | 12,300 |
2010/02/10 | 285 | 286 | 283 | 285 | 5,400 |
2010/02/09 | 287 | 294 | 282 | 282 | 3,600 |
2010/02/08 | 285 | 287 | 285 | 287 | 700 |
2010/02/05 | 281 | 285 | 281 | 285 | 1,300 |
2010/02/04 | 296 | 296 | 292 | 292 | 2,500 |
2010/02/03 | 293 | 295 | 293 | 293 | 2,200 |
2010/02/02 | 297 | 301 | 295 | 300 | 5,800 |
2010/02/01 | 285 | 287 | 285 | 286 | 700 |
2010/01/29 | 282 | 285 | 280 | 285 | 4,000 |
2010/01/28 | 300 | 300 | 287 | 290 | 8,200 |
2010/01/27 | 287 | 307 | 285 | 303 | 6,100 |
2010/01/26 | 285 | 294 | 272 | 289 | 3,900 |
2010/01/25 | 283 | 288 | 283 | 287 | 3,600 |
2010/01/22 | 278 | 283 | 274 | 283 | 6,600 |
2010/01/21 | 275 | 283 | 271 | 274 | 14,400 |
2010/01/20 | 278 | 280 | 271 | 279 | 13,500 |
2010/01/19 | 288 | 294 | 268 | 276 | 57,000 |
2010/01/18 | 288 | 293 | 287 | 287 | 36,300 |
2010/01/15 | 318 | 320 | 296 | 303 | 43,200 |
2010/01/14 | 330 | 333 | 326 | 332 | 6,000 |
2010/01/13 | 331 | 331 | 328 | 330 | 4,700 |
2010/01/12 | 325 | 332 | 325 | 332 | 17,100 |
2010/01/08 | 325 | 328 | 324 | 325 | 5,100 |
2010/01/07 | 325 | 325 | 324 | 325 | 3,300 |
2010/01/06 | 320 | 324 | 312 | 324 | 10,300 |
2010/01/05 | 308 | 322 | 303 | 320 | 10,900 |
2010/01/04 | 296 | 313 | 296 | 308 | 5,100 |