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 |
---|---|---|---|---|---|
2015/12/30 | 590 | 596 | 588 | 588 | 22,000 |
2015/12/29 | 585 | 600 | 583 | 587 | 47,000 |
2015/12/28 | 583 | 599 | 576 | 595 | 101,700 |
2015/12/25 | 610 | 619 | 591 | 593 | 282,600 |
2015/12/24 | 705 | 709 | 680 | 690 | 175,700 |
2015/12/22 | 677 | 725 | 675 | 720 | 277,800 |
2015/12/21 | 676 | 689 | 667 | 676 | 82,600 |
2015/12/18 | 657 | 674 | 650 | 669 | 83,300 |
2015/12/17 | 637 | 656 | 637 | 650 | 47,400 |
2015/12/16 | 637 | 638 | 622 | 625 | 13,700 |
2015/12/15 | 639 | 639 | 625 | 625 | 6,800 |
2015/12/14 | 620 | 627 | 603 | 627 | 22,700 |
2015/12/11 | 641 | 641 | 625 | 630 | 13,400 |
2015/12/10 | 627 | 644 | 621 | 641 | 16,100 |
2015/12/09 | 645 | 645 | 634 | 637 | 10,800 |
2015/12/08 | 645 | 650 | 645 | 647 | 11,400 |
2015/12/07 | 645 | 650 | 643 | 650 | 18,000 |
2015/12/04 | 646 | 649 | 641 | 649 | 20,600 |
2015/12/03 | 648 | 649 | 644 | 649 | 9,400 |
2015/12/02 | 654 | 657 | 647 | 649 | 13,100 |
2015/12/01 | 647 | 658 | 647 | 652 | 14,700 |
2015/11/30 | 644 | 646 | 641 | 645 | 11,000 |
2015/11/27 | 645 | 650 | 640 | 644 | 11,100 |
2015/11/26 | 640 | 648 | 635 | 648 | 19,900 |
2015/11/25 | 655 | 655 | 636 | 649 | 68,100 |
2015/11/24 | 657 | 659 | 642 | 649 | 16,800 |
2015/11/20 | 645 | 652 | 645 | 652 | 6,000 |
2015/11/19 | 657 | 663 | 640 | 648 | 23,200 |
2015/11/18 | 668 | 670 | 650 | 651 | 22,300 |
2015/11/17 | 675 | 675 | 663 | 666 | 21,300 |
2015/11/16 | 643 | 672 | 635 | 667 | 48,800 |
2015/11/13 | 648 | 648 | 634 | 645 | 26,100 |
2015/11/12 | 623 | 649 | 622 | 644 | 26,600 |
2015/11/11 | 630 | 630 | 619 | 623 | 8,200 |
2015/11/10 | 623 | 638 | 615 | 627 | 12,000 |
2015/11/09 | 622 | 625 | 611 | 623 | 21,100 |
2015/11/06 | 623 | 631 | 605 | 625 | 19,700 |
2015/11/05 | 638 | 638 | 620 | 631 | 9,000 |
2015/11/04 | 636 | 636 | 627 | 635 | 8,400 |
2015/11/02 | 639 | 639 | 622 | 636 | 5,200 |
2015/10/30 | 623 | 633 | 620 | 632 | 2,500 |
2015/10/29 | 633 | 637 | 625 | 632 | 4,800 |
2015/10/28 | 640 | 640 | 608 | 623 | 17,500 |
2015/10/27 | 645 | 649 | 638 | 640 | 9,100 |
2015/10/26 | 645 | 658 | 640 | 650 | 23,500 |
2015/10/23 | 635 | 651 | 635 | 635 | 26,400 |
2015/10/22 | 630 | 649 | 628 | 632 | 19,300 |
2015/10/21 | 617 | 630 | 617 | 628 | 16,700 |
2015/10/20 | 618 | 618 | 609 | 613 | 4,600 |
2015/10/19 | 633 | 633 | 617 | 619 | 6,500 |
2015/10/16 | 634 | 634 | 620 | 625 | 3,100 |
2015/10/15 | 604 | 634 | 604 | 634 | 6,000 |
2015/10/14 | 632 | 632 | 613 | 613 | 11,000 |
2015/10/13 | 637 | 644 | 631 | 632 | 16,700 |
2015/10/09 | 652 | 655 | 640 | 645 | 18,100 |
2015/10/08 | 648 | 658 | 645 | 651 | 28,300 |
2015/10/07 | 629 | 654 | 625 | 654 | 38,500 |
2015/10/06 | 623 | 625 | 610 | 616 | 32,400 |
2015/10/05 | 595 | 607 | 595 | 607 | 16,500 |
2015/10/02 | 590 | 594 | 565 | 590 | 19,000 |
2015/10/01 | 577 | 590 | 575 | 590 | 10,900 |
2015/09/30 | 576 | 579 | 566 | 579 | 7,100 |
2015/09/29 | 600 | 600 | 558 | 572 | 27,800 |
2015/09/28 | 630 | 638 | 603 | 609 | 82,400 |
2015/09/25 | 585 | 586 | 576 | 581 | 13,800 |
2015/09/24 | 570 | 587 | 566 | 580 | 21,500 |
2015/09/18 | 550 | 595 | 550 | 586 | 75,000 |
2015/09/17 | 535 | 545 | 535 | 545 | 6,300 |
2015/09/16 | 535 | 536 | 525 | 535 | 6,700 |
2015/09/15 | 534 | 548 | 529 | 530 | 4,000 |
2015/09/14 | 530 | 530 | 521 | 524 | 9,800 |
2015/09/11 | 511 | 538 | 509 | 538 | 10,100 |
2015/09/10 | 517 | 518 | 504 | 515 | 3,900 |
2015/09/09 | 518 | 528 | 514 | 524 | 21,000 |
2015/09/08 | 515 | 520 | 509 | 509 | 5,800 |
2015/09/07 | 519 | 519 | 506 | 515 | 8,500 |
2015/09/04 | 528 | 539 | 500 | 519 | 18,200 |
2015/09/03 | 535 | 547 | 531 | 538 | 7,100 |
2015/09/02 | 511 | 528 | 511 | 525 | 10,200 |
2015/09/01 | 550 | 550 | 532 | 533 | 11,700 |
2015/08/31 | 568 | 568 | 550 | 554 | 13,000 |
2015/08/28 | 550 | 569 | 540 | 568 | 47,900 |
2015/08/27 | 527 | 545 | 524 | 531 | 18,600 |
2015/08/26 | 484 | 538 | 481 | 530 | 32,200 |
2015/08/25 | 443 | 525 | 443 | 502 | 68,200 |
2015/08/24 | 551 | 559 | 499 | 499 | 44,500 |
2015/08/21 | 576 | 586 | 576 | 581 | 14,200 |
2015/08/20 | 606 | 606 | 590 | 600 | 14,000 |
2015/08/19 | 611 | 620 | 608 | 609 | 16,700 |
2015/08/18 | 588 | 611 | 587 | 610 | 26,200 |
2015/08/17 | 575 | 598 | 575 | 596 | 22,500 |
2015/08/14 | 574 | 580 | 574 | 574 | 7,300 |
2015/08/13 | 578 | 579 | 574 | 576 | 13,900 |
2015/08/12 | 585 | 590 | 578 | 581 | 16,700 |
2015/08/11 | 587 | 596 | 586 | 595 | 13,700 |
2015/08/10 | 586 | 588 | 578 | 585 | 21,500 |
2015/08/07 | 596 | 596 | 586 | 588 | 24,200 |
2015/08/06 | 604 | 604 | 597 | 601 | 22,000 |
2015/08/05 | 609 | 609 | 605 | 605 | 6,500 |
2015/08/04 | 617 | 617 | 605 | 609 | 20,600 |
2015/08/03 | 613 | 615 | 610 | 610 | 10,100 |
2015/07/31 | 612 | 615 | 611 | 614 | 10,600 |
2015/07/30 | 615 | 616 | 611 | 614 | 11,500 |
2015/07/29 | 616 | 620 | 613 | 613 | 8,700 |
2015/07/28 | 612 | 621 | 610 | 620 | 12,300 |
2015/07/27 | 625 | 625 | 612 | 619 | 20,300 |
2015/07/24 | 630 | 634 | 628 | 629 | 8,500 |
2015/07/23 | 632 | 640 | 627 | 640 | 30,800 |
2015/07/22 | 638 | 640 | 627 | 629 | 14,400 |
2015/07/21 | 640 | 645 | 638 | 641 | 16,600 |
2015/07/17 | 649 | 649 | 638 | 643 | 15,700 |
2015/07/16 | 639 | 642 | 632 | 639 | 23,300 |
2015/07/15 | 650 | 653 | 637 | 640 | 33,200 |
2015/07/14 | 643 | 658 | 642 | 650 | 43,400 |
2015/07/13 | 634 | 643 | 621 | 637 | 24,900 |
2015/07/10 | 619 | 629 | 610 | 615 | 29,900 |
2015/07/09 | 587 | 614 | 558 | 607 | 101,900 |
2015/07/08 | 657 | 658 | 610 | 617 | 82,800 |
2015/07/07 | 668 | 668 | 649 | 654 | 29,900 |
2015/07/06 | 658 | 665 | 645 | 650 | 72,100 |
2015/07/03 | 680 | 680 | 665 | 676 | 48,600 |
2015/07/02 | 689 | 691 | 673 | 683 | 60,400 |
2015/07/01 | 665 | 693 | 665 | 683 | 41,200 |
2015/06/30 | 668 | 678 | 658 | 670 | 67,600 |
2015/06/29 | 672 | 694 | 657 | 678 | 151,300 |
2015/06/26 | 735 | 740 | 707 | 720 | 250,300 |
2015/06/25 | 808 | 811 | 795 | 795 | 80,700 |
2015/06/24 | 806 | 818 | 800 | 815 | 59,200 |
2015/06/23 | 815 | 819 | 802 | 818 | 62,500 |
2015/06/22 | 812 | 817 | 805 | 809 | 38,000 |
2015/06/19 | 807 | 814 | 791 | 808 | 68,400 |
2015/06/18 | 810 | 813 | 772 | 777 | 121,100 |
2015/06/17 | 834 | 837 | 804 | 815 | 81,400 |
2015/06/16 | 847 | 847 | 810 | 820 | 93,600 |
2015/06/15 | 820 | 838 | 820 | 837 | 94,100 |
2015/06/12 | 799 | 811 | 790 | 810 | 67,000 |
2015/06/11 | 796 | 816 | 784 | 787 | 82,200 |
2015/06/10 | 755 | 790 | 751 | 786 | 54,400 |
2015/06/09 | 765 | 779 | 730 | 757 | 159,600 |
2015/06/08 | 838 | 865 | 778 | 778 | 272,200 |
2015/06/05 | 790 | 819 | 781 | 819 | 180,900 |
2015/06/04 | 771 | 779 | 748 | 760 | 93,700 |
2015/06/03 | 767 | 782 | 756 | 780 | 151,300 |
2015/06/02 | 707 | 750 | 706 | 748 | 191,300 |
2015/06/01 | 687 | 705 | 685 | 698 | 55,500 |
2015/05/29 | 697 | 698 | 683 | 687 | 55,000 |
2015/05/28 | 710 | 717 | 698 | 698 | 60,000 |
2015/05/27 | 700 | 705 | 696 | 700 | 46,300 |
2015/05/26 | 704 | 705 | 694 | 704 | 85,200 |
2015/05/25 | 686 | 701 | 685 | 701 | 139,000 |
2015/05/22 | 680 | 685 | 667 | 678 | 107,300 |
2015/05/21 | 652 | 675 | 651 | 675 | 145,500 |
2015/05/20 | 650 | 650 | 641 | 644 | 49,900 |
2015/05/19 | 614 | 630 | 606 | 630 | 36,500 |
2015/05/18 | 627 | 627 | 612 | 616 | 19,200 |
2015/05/15 | 617 | 621 | 611 | 617 | 15,600 |
2015/05/14 | 628 | 629 | 610 | 622 | 17,300 |
2015/05/13 | 641 | 645 | 628 | 630 | 34,400 |
2015/05/12 | 628 | 641 | 622 | 638 | 34,500 |
2015/05/11 | 616 | 630 | 614 | 628 | 20,100 |
2015/05/08 | 602 | 613 | 602 | 607 | 31,000 |
2015/05/07 | 631 | 635 | 594 | 600 | 72,700 |
2015/05/01 | 647 | 647 | 626 | 644 | 28,300 |
2015/04/30 | 649 | 657 | 639 | 647 | 40,200 |
2015/04/28 | 638 | 660 | 625 | 646 | 78,400 |
2015/04/27 | 602 | 634 | 599 | 634 | 93,100 |
2015/04/24 | 607 | 612 | 596 | 602 | 42,900 |
2015/04/23 | 627 | 630 | 607 | 607 | 25,700 |
2015/04/22 | 629 | 638 | 606 | 622 | 70,600 |
2015/04/21 | 595 | 630 | 593 | 625 | 94,200 |
2015/04/20 | 607 | 622 | 597 | 598 | 39,700 |
2015/04/17 | 596 | 612 | 585 | 610 | 68,100 |
2015/04/16 | 600 | 618 | 591 | 596 | 82,500 |
2015/04/15 | 599 | 622 | 592 | 613 | 174,000 |
2015/04/14 | 569 | 589 | 563 | 589 | 71,200 |
2015/04/13 | 558 | 571 | 555 | 567 | 85,400 |
2015/04/10 | 520 | 550 | 520 | 538 | 49,500 |
2015/04/09 | 518 | 520 | 511 | 515 | 9,300 |
2015/04/08 | 520 | 522 | 517 | 520 | 19,100 |
2015/04/07 | 508 | 515 | 500 | 515 | 26,600 |
2015/04/06 | 505 | 505 | 496 | 503 | 25,600 |
2015/04/03 | 501 | 508 | 501 | 505 | 5,800 |
2015/04/02 | 501 | 508 | 499 | 508 | 6,900 |
2015/04/01 | 505 | 506 | 503 | 503 | 4,500 |
2015/03/31 | 505 | 510 | 505 | 505 | 13,000 |
2015/03/30 | 511 | 511 | 497 | 505 | 17,800 |
2015/03/27 | 526 | 529 | 503 | 509 | 43,900 |
2015/03/26 | 528 | 532 | 520 | 528 | 64,400 |
2015/03/25 | 515 | 527 | 515 | 525 | 18,800 |
2015/03/24 | 518 | 521 | 512 | 521 | 24,500 |
2015/03/23 | 518 | 520 | 509 | 520 | 16,300 |
2015/03/20 | 504 | 508 | 496 | 508 | 17,000 |
2015/03/19 | 499 | 499 | 492 | 496 | 13,700 |
2015/03/18 | 518 | 529 | 490 | 499 | 65,600 |
2015/03/17 | 492 | 520 | 490 | 510 | 55,900 |
2015/03/16 | 475 | 492 | 475 | 490 | 35,800 |
2015/03/13 | 477 | 479 | 470 | 475 | 18,500 |
2015/03/12 | 470 | 472 | 469 | 471 | 5,000 |
2015/03/11 | 466 | 468 | 464 | 468 | 7,700 |
2015/03/10 | 468 | 469 | 460 | 466 | 11,000 |
2015/03/09 | 466 | 467 | 463 | 467 | 9,100 |
2015/03/06 | 470 | 471 | 466 | 467 | 4,900 |
2015/03/05 | 464 | 474 | 464 | 468 | 14,600 |
2015/03/04 | 466 | 471 | 466 | 468 | 2,600 |
2015/03/03 | 476 | 476 | 465 | 471 | 19,700 |
2015/03/02 | 473 | 475 | 470 | 471 | 7,700 |
2015/02/27 | 469 | 473 | 462 | 469 | 14,000 |
2015/02/26 | 462 | 471 | 462 | 464 | 16,000 |
2015/02/25 | 459 | 462 | 459 | 461 | 15,100 |
2015/02/24 | 465 | 465 | 455 | 457 | 37,900 |
2015/02/23 | 462 | 465 | 461 | 465 | 13,600 |
2015/02/20 | 463 | 464 | 463 | 464 | 14,300 |
2015/02/19 | 462 | 463 | 461 | 463 | 4,000 |
2015/02/18 | 460 | 462 | 458 | 460 | 20,300 |
2015/02/17 | 464 | 465 | 460 | 462 | 4,700 |
2015/02/16 | 460 | 467 | 459 | 464 | 6,400 |
2015/02/13 | 460 | 461 | 458 | 459 | 5,200 |
2015/02/12 | 458 | 461 | 455 | 460 | 18,700 |
2015/02/10 | 457 | 460 | 453 | 458 | 6,600 |
2015/02/09 | 454 | 465 | 454 | 457 | 5,200 |
2015/02/06 | 461 | 461 | 448 | 452 | 18,200 |
2015/02/05 | 466 | 467 | 460 | 460 | 11,700 |
2015/02/04 | 468 | 472 | 468 | 469 | 4,500 |
2015/02/03 | 476 | 477 | 468 | 468 | 12,400 |
2015/02/02 | 470 | 471 | 463 | 465 | 7,300 |
2015/01/30 | 469 | 472 | 465 | 470 | 11,300 |
2015/01/29 | 470 | 470 | 467 | 468 | 1,300 |
2015/01/28 | 466 | 470 | 462 | 469 | 3,200 |
2015/01/27 | 467 | 470 | 467 | 468 | 5,600 |
2015/01/26 | 465 | 469 | 463 | 469 | 7,200 |
2015/01/23 | 461 | 470 | 461 | 469 | 14,900 |
2015/01/22 | 470 | 476 | 468 | 474 | 3,000 |
2015/01/21 | 477 | 477 | 472 | 476 | 1,400 |
2015/01/20 | 475 | 478 | 475 | 476 | 1,800 |
2015/01/19 | 475 | 478 | 473 | 477 | 7,300 |
2015/01/16 | 475 | 476 | 461 | 468 | 7,700 |
2015/01/15 | 470 | 475 | 470 | 475 | 2,800 |
2015/01/14 | 473 | 477 | 469 | 470 | 6,300 |
2015/01/13 | 477 | 477 | 472 | 473 | 5,100 |
2015/01/09 | 486 | 486 | 475 | 475 | 12,600 |
2015/01/08 | 476 | 482 | 476 | 482 | 9,100 |
2015/01/07 | 470 | 478 | 470 | 478 | 7,800 |
2015/01/06 | 480 | 480 | 472 | 476 | 9,600 |
2015/01/05 | 480 | 488 | 476 | 480 | 8,000 |