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
2022/12/30 351 351 347 350 17,100
2022/12/29 345 351 340 348 36,800
2022/12/28 350 355 341 345 254,800
2022/12/27 323 332 310 328 87,800
2022/12/26 337 341 322 322 80,400
2022/12/23 349 351 335 337 207,800
2022/12/22 391 395 377 381 84,700
2022/12/21 380 390 374 385 52,400
2022/12/20 392 393 370 372 36,000
2022/12/19 362 388 362 385 58,000
2022/12/16 361 370 359 365 25,700
2022/12/15 361 361 356 361 11,100
2022/12/14 364 364 357 361 10,300
2022/12/13 365 365 358 364 13,900
2022/12/12 368 370 362 366 17,700
2022/12/09 372 376 369 370 7,000
2022/12/08 366 373 362 373 26,200
2022/12/07 367 367 359 364 11,100
2022/12/06 360 369 360 369 8,100
2022/12/05 370 370 360 366 9,100
2022/12/02 369 371 366 371 6,500
2022/12/01 377 377 367 369 19,100
2022/11/30 367 377 367 377 39,500
2022/11/29 372 375 366 375 7,000
2022/11/28 374 375 370 375 3,800
2022/11/25 367 378 367 372 11,300
2022/11/24 367 379 367 375 7,900
2022/11/22 362 367 360 367 11,700
2022/11/21 364 366 361 364 14,400
2022/11/18 355 363 355 363 19,600
2022/11/17 355 358 355 356 11,300
2022/11/16 360 360 353 358 16,300
2022/11/15 355 361 351 360 13,200
2022/11/14 349 355 349 351 16,100
2022/11/11 342 349 342 346 24,200
2022/11/10 344 347 341 347 9,200
2022/11/09 343 349 343 344 19,500
2022/11/08 341 346 340 340 28,000
2022/11/07 348 348 340 341 35,900
2022/11/04 347 352 347 348 8,600
2022/11/02 350 350 348 348 7,600
2022/11/01 351 354 350 350 5,200
2022/10/31 353 354 350 351 6,100
2022/10/28 351 355 351 351 8,400
2022/10/27 362 365 349 350 27,200
2022/10/26 364 367 360 360 6,300
2022/10/25 361 366 359 359 5,100
2022/10/24 362 368 354 356 10,900
2022/10/21 359 368 359 360 9,300
2022/10/20 356 364 356 359 12,200
2022/10/19 351 363 351 356 13,400
2022/10/18 354 356 349 350 10,100
2022/10/17 351 355 342 350 11,900
2022/10/14 350 355 345 350 11,900
2022/10/13 349 350 340 345 12,500
2022/10/12 356 357 345 349 24,900
2022/10/11 355 360 355 357 5,000
2022/10/07 364 365 356 359 20,500
2022/10/06 357 361 356 356 15,500
2022/10/05 364 364 353 357 19,800
2022/10/04 367 369 356 356 26,400
2022/10/03 357 367 352 360 21,900
2022/09/30 373 378 357 364 34,900
2022/09/29 386 386 373 381 19,800
2022/09/28 384 387 365 370 38,600
2022/09/27 387 400 382 391 33,700
2022/09/26 387 395 378 387 90,300
2022/09/22 410 423 395 395 92,500
2022/09/21 422 422 408 418 28,500
2022/09/20 427 427 420 423 16,100
2022/09/16 424 429 415 421 21,000
2022/09/15 420 425 415 425 5,800
2022/09/14 413 420 405 420 18,100
2022/09/13 414 419 410 415 10,900
2022/09/12 411 422 411 414 13,000
2022/09/09 408 415 408 412 7,800
2022/09/08 411 415 408 411 4,000
2022/09/07 419 419 403 411 30,700
2022/09/06 420 432 420 423 18,800
2022/09/05 403 427 403 426 178,800
2022/09/02 411 411 401 408 10,000
2022/09/01 404 412 404 411 13,700
2022/08/31 403 410 402 410 10,900
2022/08/30 405 408 400 405 8,200
2022/08/29 405 407 403 404 3,700
2022/08/26 406 409 405 405 4,900
2022/08/25 408 409 406 406 2,000
2022/08/24 409 411 406 410 6,100
2022/08/23 409 410 404 409 4,200
2022/08/22 410 410 405 409 4,500
2022/08/19 406 407 402 406 3,400
2022/08/18 402 405 401 402 3,800
2022/08/17 401 410 401 404 6,600
2022/08/16 403 405 402 402 4,100
2022/08/15 403 406 397 405 3,600
2022/08/12 400 406 399 403 7,200
2022/08/10 397 400 396 399 9,200
2022/08/09 404 404 394 398 7,900
2022/08/08 409 409 401 404 3,600
2022/08/05 408 408 400 403 4,200
2022/08/04 402 409 402 404 3,500
2022/08/03 404 406 396 402 10,800
2022/08/02 410 411 406 406 3,000
2022/08/01 410 412 404 407 6,800
2022/07/29 410 413 408 411 7,500
2022/07/28 405 411 403 409 11,500
2022/07/27 402 403 401 403 4,400
2022/07/26 403 403 400 403 7,800
2022/07/25 404 404 401 401 6,200
2022/07/22 399 405 395 405 23,700
2022/07/21 396 399 395 398 5,400
2022/07/20 400 400 396 396 4,300
2022/07/19 393 400 392 395 7,700
2022/07/15 395 395 392 393 4,300
2022/07/14 391 394 391 394 2,800
2022/07/13 393 393 390 391 2,700
2022/07/12 397 399 389 393 18,300
2022/07/11 395 399 395 398 7,600
2022/07/08 400 402 390 391 23,700
2022/07/07 402 403 400 400 5,600
2022/07/06 397 405 391 403 18,600
2022/07/05 396 406 395 400 18,000
2022/07/04 400 402 395 396 14,000
2022/07/01 402 407 396 397 20,900
2022/06/30 407 413 402 402 14,900
2022/06/29 402 406 401 406 21,800
2022/06/28 410 411 405 407 24,300
2022/06/27 417 422 410 414 28,300
2022/06/24 406 418 400 409 175,700
2022/06/23 430 445 429 434 131,600
2022/06/22 427 434 416 431 24,900
2022/06/21 410 429 410 423 21,200
2022/06/20 429 433 411 411 14,800
2022/06/17 424 434 410 429 47,400
2022/06/16 413 456 407 440 73,400
2022/06/15 410 412 405 405 5,400
2022/06/14 412 413 405 410 12,200
2022/06/13 414 417 411 415 14,600
2022/06/10 425 425 422 422 6,500
2022/06/09 424 425 420 424 7,400
2022/06/08 424 424 420 420 12,200
2022/06/07 424 425 420 420 3,900
2022/06/06 425 427 414 425 23,500
2022/06/03 423 433 420 428 17,100
2022/06/02 410 437 410 423 71,100
2022/06/01 398 421 398 409 50,700
2022/05/31 402 424 395 398 26,800
2022/05/30 391 417 389 407 52,700
2022/05/27 398 401 387 395 17,400
2022/05/26 390 406 390 397 15,200
2022/05/25 399 399 392 397 11,800
2022/05/24 402 403 396 399 16,100
2022/05/23 393 406 392 406 36,800
2022/05/20 392 396 392 393 4,700
2022/05/19 390 393 384 393 6,300
2022/05/18 390 395 384 390 16,200
2022/05/17 379 391 374 389 17,100
2022/05/16 385 386 374 378 37,200
2022/05/13 382 392 382 386 11,400
2022/05/12 390 390 378 384 16,300
2022/05/11 385 394 384 390 11,200
2022/05/10 395 395 377 385 44,400
2022/05/09 393 402 393 395 8,000
2022/05/06 390 400 390 400 7,100
2022/05/02 395 395 387 394 15,300
2022/04/28 396 398 389 395 12,700
2022/04/27 390 395 382 393 35,800
2022/04/26 405 405 397 398 6,600
2022/04/25 405 409 395 405 11,600
2022/04/22 408 414 405 410 11,500
2022/04/21 412 417 406 410 11,700
2022/04/20 412 414 399 407 28,500
2022/04/19 397 413 395 404 24,000
2022/04/18 392 395 391 391 12,800
2022/04/15 399 403 394 403 10,500
2022/04/14 400 403 396 399 10,200
2022/04/13 390 401 390 399 11,200
2022/04/12 390 406 390 390 10,600
2022/04/11 406 406 390 390 32,900
2022/04/08 411 411 390 402 33,700
2022/04/07 413 413 405 407 11,100
2022/04/06 421 422 414 415 21,800
2022/04/05 427 427 421 424 24,800
2022/04/04 423 426 423 426 10,900
2022/04/01 430 438 424 426 13,900
2022/03/31 423 443 423 435 35,700
2022/03/30 429 433 425 426 27,100
2022/03/29 430 437 425 426 22,300
2022/03/28 437 440 428 437 38,600
2022/03/25 446 446 423 438 100,900
2022/03/24 436 465 436 455 135,700
2022/03/23 444 464 437 460 70,200
2022/03/22 423 443 420 443 61,200
2022/03/18 413 425 413 418 23,300
2022/03/17 417 419 412 413 17,900
2022/03/16 415 416 410 411 10,500
2022/03/15 405 421 405 415 15,900
2022/03/14 397 404 397 402 5,400
2022/03/11 400 410 396 400 17,100
2022/03/10 397 407 393 403 22,000
2022/03/09 383 397 380 390 95,600
2022/03/08 388 403 385 388 23,700
2022/03/07 410 410 394 395 26,400
2022/03/04 430 430 413 419 23,100
2022/03/03 437 438 425 427 17,800
2022/03/02 435 439 428 434 13,300
2022/03/01 426 440 423 438 19,500
2022/02/28 413 429 413 423 18,700
2022/02/25 390 428 390 428 43,200
2022/02/24 393 403 386 389 49,800
2022/02/22 403 414 398 399 52,200
2022/02/21 415 416 408 408 21,600
2022/02/18 420 425 412 423 40,500
2022/02/17 436 442 431 433 12,800
2022/02/16 436 442 432 440 25,500
2022/02/15 435 443 431 435 21,800
2022/02/14 439 443 431 439 25,100
2022/02/10 456 461 448 455 23,500
2022/02/09 444 458 443 456 16,600
2022/02/08 439 449 439 441 17,000
2022/02/07 445 446 433 442 17,900
2022/02/04 438 449 435 445 26,100
2022/02/03 449 452 439 445 41,500
2022/02/02 433 454 433 454 22,700
2022/02/01 440 452 432 436 20,800
2022/01/31 424 447 424 442 38,100
2022/01/28 416 427 413 422 52,100
2022/01/27 445 450 408 414 96,800
2022/01/26 441 455 438 446 31,200
2022/01/25 461 465 434 439 89,600
2022/01/24 456 470 450 466 32,200
2022/01/21 460 466 453 463 57,600
2022/01/20 460 472 454 466 69,500
2022/01/19 490 491 466 468 96,300
2022/01/18 497 510 492 495 42,000
2022/01/17 501 502 492 494 32,900
2022/01/14 508 508 493 498 35,200
2022/01/13 507 515 504 514 30,300
2022/01/12 499 517 499 513 42,800
2022/01/11 505 505 491 495 49,600
2022/01/07 508 516 492 500 97,500
2022/01/06 519 521 507 507 66,400
2022/01/05 537 539 522 526 38,200
2022/01/04 540 544 532 542 36,900

このページの先頭へ