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
2026/05/01 427 432 424 432 79,200
2026/04/30 428 429 423 427 110,300
2026/04/28 431 433 428 430 87,100
2026/04/27 433 436 428 429 116,500
2026/04/24 434 440 431 436 186,900
2026/04/23 438 446 433 437 188,800
2026/04/22 436 445 436 441 151,600
2026/04/21 433 441 433 438 133,500
2026/04/20 436 438 430 432 102,000
2026/04/17 435 441 434 434 102,800
2026/04/16 434 445 433 437 180,400
2026/04/15 430 437 429 434 130,900
2026/04/14 420 430 420 426 149,300
2026/04/13 420 420 414 417 150,000
2026/04/10 431 431 418 418 179,100
2026/04/09 445 445 431 433 188,500
2026/04/08 439 448 436 448 392,100
2026/04/07 426 436 425 427 107,500
2026/04/06 425 429 421 422 116,100
2026/04/03 428 436 421 428 190,300
2026/03/27 414 426 412 426 196,300
2026/03/26 422 422 411 414 95,200
2026/03/25 416 424 416 422 135,200
2026/03/24 408 411 405 410 172,800
2026/03/23 415 415 399 400 335,000
2026/03/19 422 427 417 418 100,700
2026/03/18 418 427 418 425 110,300
2026/03/17 422 423 416 416 148,900
2026/03/16 426 428 418 418 213,000
2026/03/13 424 433 424 431 182,200
2026/03/12 438 440 428 429 175,900
2026/03/11 449 451 442 444 88,100
2026/03/10 443 449 439 445 136,500
2026/03/09 432 438 429 431 160,700
2026/03/06 432 453 432 445 191,900
2026/03/05 433 439 429 432 180,100
2026/03/04 437 438 416 425 413,100
2026/03/03 461 462 442 442 253,300
2026/03/02 459 478 451 459 348,900
2026/02/27 461 465 453 465 173,300
2026/02/26 452 468 452 461 228,000
2026/02/25 457 469 448 451 266,300
2026/02/24 455 465 449 456 225,200
2026/02/20 455 459 450 458 199,400
2026/02/19 465 466 455 455 247,400
2026/02/18 475 479 460 461 423,800
2026/02/17 476 489 472 473 236,700
2026/02/16 502 504 463 468 485,700
2026/02/13 500 500 470 470 338,700
2026/02/12 507 510 493 496 219,000
2026/02/10 490 507 489 505 176,300
2026/02/09 485 493 483 485 186,200
2026/02/06 488 490 471 473 211,600
2026/02/05 477 499 477 488 249,200
2026/02/04 483 484 473 475 206,500
2026/02/03 488 489 481 482 164,200
2026/02/02 497 504 483 483 235,700
2026/01/30 494 499 490 497 170,200
2026/01/29 493 500 486 495 186,400
2026/01/28 501 502 492 497 213,700
2026/01/27 505 509 500 504 118,300
2026/01/26 517 517 503 503 203,000
2026/01/23 518 528 509 523 129,700
2026/01/22 515 519 512 512 124,800
2026/01/21 515 515 508 509 165,500
2026/01/20 530 533 523 523 136,800
2026/01/19 536 538 522 528 202,500
2026/01/16 547 547 532 543 187,700
2026/01/15 524 540 522 540 192,700
2026/01/14 517 526 516 526 151,700
2026/01/13 532 536 514 516 285,300
2026/01/09 527 527 516 525 182,500
2026/01/08 539 559 516 517 545,300
2026/01/07 516 542 510 538 376,300
2026/01/06 505 515 503 510 101,800
2026/01/05 505 509 497 502 225,600
2025/12/30 507 510 503 504 123,200
2025/12/29 513 514 503 507 115,500
2025/12/26 510 518 508 513 192,400
2025/12/25 498 509 497 507 162,000
2025/12/24 503 508 497 497 211,400
2025/12/23 494 503 494 503 156,100
2025/12/22 511 512 493 495 226,100
2025/12/19 495 511 493 510 189,400
2025/12/18 491 495 487 495 162,300
2025/12/17 496 498 490 495 153,000
2025/12/16 503 503 494 495 122,200
2025/12/15 494 508 494 507 178,000
2025/12/12 500 502 493 495 99,300
2025/12/11 501 504 493 496 139,300
2025/12/10 500 507 498 503 139,100
2025/12/09 500 503 490 495 292,500
2025/12/08 500 505 499 505 85,400
2025/12/05 501 507 497 500 157,500
2025/12/04 503 506 501 502 106,300
2025/12/03 505 512 503 503 126,900
2025/12/02 510 513 504 507 165,300
2025/12/01 520 522 511 512 167,500
2025/11/28 515 523 512 523 83,100
2025/11/27 509 516 507 514 102,600
2025/11/26 516 518 507 507 174,700
2025/11/25 539 539 514 516 207,600
2025/11/21 530 543 528 539 79,500
2025/11/20 541 547 535 538 174,200
2025/11/19 540 542 529 537 113,700
2025/11/18 560 564 539 539 163,000
2025/11/17 575 581 557 558 258,600
2025/11/14 550 564 537 555 340,300
2025/11/13 556 556 540 546 96,100
2025/11/12 530 550 530 547 124,500
2025/11/11 537 539 525 530 90,000
2025/11/10 535 536 529 534 97,800
2025/11/07 522 535 522 535 128,900
2025/11/06 535 539 523 523 136,100
2025/11/05 543 545 526 535 206,200
2025/11/04 560 560 547 547 96,100
2025/10/31 545 562 542 560 168,400
2025/10/30 542 546 536 536 165,900
2025/10/29 558 561 542 544 186,000
2025/10/28 579 581 560 561 131,100
2025/10/27 574 586 570 581 107,700
2025/10/24 573 577 566 567 92,600
2025/10/23 570 578 569 569 77,000
2025/10/22 580 582 573 577 76,100
2025/10/21 580 583 570 573 292,300
2025/10/20 557 579 557 576 244,200
2025/10/17 556 562 544 546 176,100
2025/10/16 563 567 559 564 55,900
2025/10/15 547 566 547 559 108,700
2025/10/14 563 564 542 545 279,900
2025/10/10 580 583 572 575 77,600
2025/10/09 588 593 581 585 90,300
2025/10/08 609 609 590 594 135,000
2025/10/07 589 612 588 609 141,100
2025/10/06 598 599 585 593 112,000
2025/10/03 563 580 561 578 102,500
2025/10/02 573 575 564 568 180,800
2025/10/01 605 605 566 566 303,700
2025/09/30 608 612 605 607 91,900
2025/09/29 605 612 604 607 178,300
2025/09/26 620 623 603 604 288,000
2025/09/25 633 637 621 625 164,700
2025/09/24 645 645 619 636 271,300
2025/09/22 615 647 615 645 308,600
2025/09/19 626 626 602 608 184,900
2025/09/18 615 625 613 624 152,100
2025/09/17 623 629 604 613 331,400
2025/09/16 627 627 617 625 176,300
2025/09/12 613 629 612 625 172,000
2025/09/11 619 623 607 617 222,200
2025/09/10 622 625 604 619 352,900
2025/09/09 582 608 582 602 348,200
2025/09/08 572 600 572 587 261,100
2025/09/05 560 570 555 566 108,900
2025/09/04 555 564 549 563 133,000
2025/09/03 550 560 545 548 155,300
2025/09/02 563 565 551 552 136,100
2025/09/01 561 568 558 565 88,400
2025/08/29 568 573 565 565 101,500
2025/08/28 562 573 560 569 118,000
2025/08/27 580 583 558 562 266,400
2025/08/26 585 585 573 582 149,100
2025/08/25 586 590 577 586 140,700
2025/08/22 578 582 570 576 133,900
2025/08/21 580 582 573 580 191,300
2025/08/20 579 583 566 572 147,400
2025/08/19 580 580 565 579 173,500
2025/08/18 574 593 571 572 294,000
2025/08/15 567 570 557 560 369,700
2025/08/14 552 585 547 577 537,000
2025/08/13 550 555 540 552 166,600
2025/08/12 559 560 547 551 210,300
2025/08/08 560 560 549 549 138,500
2025/08/07 559 565 550 556 152,800
2025/08/06 545 566 545 563 247,800
2025/08/05 542 546 541 541 112,300
2025/08/04 526 542 524 541 204,100
2025/08/01 530 537 528 536 122,800
2025/07/31 532 532 526 530 96,500
2025/07/30 524 527 518 527 128,500
2025/07/29 529 533 524 524 94,800
2025/07/28 529 533 526 531 126,100
2025/07/25 526 533 524 527 146,200
2025/07/24 522 532 520 525 272,900
2025/07/23 513 520 510 517 189,900
2025/07/22 510 520 506 508 164,200
2025/07/18 513 521 510 510 184,700
2025/07/17 501 513 499 512 179,100
2025/07/16 498 517 493 502 283,800
2025/07/15 502 502 495 495 190,400
2025/07/14 499 510 496 501 242,900
2025/07/11 498 502 497 502 137,300
2025/07/10 502 503 495 495 257,200
2025/07/09 505 506 498 502 153,200
2025/07/08 498 507 497 504 227,500
2025/07/07 506 507 500 501 223,600
2025/07/04 514 514 504 506 196,400
2025/07/03 509 513 507 507 161,700
2025/07/02 520 522 510 510 278,400
2025/07/01 541 541 520 525 344,400

このページの先頭へ