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 |
|---|---|---|---|---|---|
| 2025/06/12 | 568 | 576 | 557 | 573 | 281,600 |
| 2025/06/11 | 560 | 570 | 557 | 562 | 205,200 |
| 2025/06/10 | 550 | 560 | 550 | 551 | 206,700 |
| 2025/06/09 | 543 | 555 | 541 | 549 | 171,200 |
| 2025/06/06 | 556 | 556 | 539 | 544 | 182,600 |
| 2025/06/05 | 546 | 558 | 546 | 554 | 219,100 |
| 2025/06/04 | 548 | 553 | 543 | 543 | 236,600 |
| 2025/06/03 | 557 | 557 | 548 | 548 | 205,200 |
| 2025/06/02 | 570 | 570 | 550 | 555 | 266,000 |
| 2025/05/30 | 570 | 578 | 563 | 578 | 172,400 |
| 2025/05/29 | 581 | 587 | 575 | 579 | 123,000 |
| 2025/05/28 | 608 | 608 | 580 | 580 | 176,300 |
| 2025/05/27 | 586 | 603 | 586 | 601 | 169,800 |
| 2025/05/26 | 565 | 590 | 563 | 582 | 200,800 |
| 2025/05/23 | 572 | 575 | 556 | 556 | 111,100 |
| 2025/05/22 | 551 | 574 | 547 | 567 | 163,100 |
| 2025/05/21 | 561 | 566 | 554 | 560 | 140,900 |
| 2025/05/20 | 580 | 584 | 561 | 561 | 264,200 |
| 2025/05/19 | 583 | 583 | 572 | 583 | 198,200 |
| 2025/05/16 | 633 | 635 | 571 | 583 | 668,500 |
| 2025/05/15 | 663 | 674 | 660 | 660 | 110,400 |
| 2025/05/14 | 675 | 675 | 662 | 670 | 69,400 |
| 2025/05/13 | 675 | 680 | 670 | 673 | 91,100 |
| 2025/05/12 | 670 | 680 | 665 | 673 | 81,400 |
| 2025/05/09 | 660 | 668 | 657 | 667 | 68,700 |
| 2025/05/08 | 658 | 668 | 656 | 661 | 101,700 |
| 2025/05/07 | 650 | 658 | 646 | 652 | 52,100 |
| 2025/05/02 | 651 | 657 | 640 | 648 | 44,200 |
| 2025/05/01 | 653 | 657 | 645 | 645 | 43,000 |
| 2025/04/30 | 649 | 653 | 641 | 653 | 63,500 |
| 2025/04/28 | 646 | 657 | 643 | 648 | 60,000 |
| 2025/04/25 | 642 | 644 | 637 | 640 | 35,300 |
| 2025/04/24 | 635 | 640 | 631 | 636 | 46,200 |
| 2025/04/23 | 648 | 648 | 634 | 636 | 75,700 |
| 2025/04/22 | 658 | 661 | 626 | 634 | 141,600 |
| 2025/04/21 | 625 | 656 | 620 | 652 | 136,700 |
| 2025/04/18 | 608 | 633 | 604 | 633 | 98,000 |
| 2025/04/17 | 606 | 615 | 604 | 607 | 93,400 |
| 2025/04/16 | 609 | 611 | 596 | 596 | 75,500 |
| 2025/04/15 | 607 | 616 | 606 | 614 | 139,400 |
| 2025/04/14 | 600 | 621 | 600 | 606 | 110,500 |
| 2025/04/11 | 560 | 597 | 548 | 590 | 138,800 |
| 2025/04/10 | 590 | 599 | 573 | 596 | 417,800 |
| 2025/04/09 | 581 | 585 | 510 | 540 | 810,300 |
| 2025/04/08 | 577 | 601 | 576 | 587 | 149,200 |
| 2025/04/07 | 557 | 558 | 529 | 537 | 246,400 |
| 2025/04/04 | 616 | 621 | 587 | 594 | 142,200 |
| 2025/04/03 | 615 | 636 | 611 | 628 | 119,200 |
| 2025/04/02 | 646 | 647 | 640 | 644 | 50,700 |
| 2025/04/01 | 651 | 661 | 645 | 645 | 60,200 |
| 2025/03/31 | 668 | 668 | 648 | 650 | 128,000 |
| 2025/03/28 | 680 | 681 | 670 | 673 | 62,300 |
| 2025/03/27 | 671 | 679 | 669 | 679 | 62,900 |
| 2025/03/26 | 679 | 681 | 668 | 677 | 91,900 |
| 2025/03/25 | 681 | 686 | 671 | 672 | 133,000 |
| 2025/03/24 | 685 | 688 | 675 | 675 | 46,600 |
| 2025/03/21 | 689 | 692 | 679 | 680 | 63,400 |
| 2025/03/19 | 696 | 696 | 685 | 686 | 52,000 |
| 2025/03/18 | 699 | 699 | 687 | 696 | 86,500 |
| 2025/03/17 | 692 | 699 | 689 | 699 | 61,900 |
| 2025/03/14 | 681 | 694 | 680 | 686 | 93,900 |
| 2025/03/13 | 700 | 711 | 687 | 691 | 94,100 |
| 2025/03/12 | 682 | 712 | 680 | 700 | 155,000 |
| 2025/03/11 | 670 | 683 | 657 | 683 | 141,900 |
| 2025/03/10 | 676 | 689 | 668 | 687 | 101,800 |
| 2025/03/07 | 684 | 690 | 669 | 669 | 122,400 |
| 2025/03/06 | 691 | 700 | 685 | 694 | 79,600 |
| 2025/03/05 | 686 | 690 | 677 | 683 | 136,100 |
| 2025/03/04 | 673 | 683 | 665 | 683 | 107,200 |
| 2025/03/03 | 700 | 700 | 679 | 682 | 132,000 |
| 2025/02/28 | 733 | 745 | 690 | 690 | 262,700 |
| 2025/02/27 | 715 | 746 | 713 | 731 | 218,700 |
| 2025/02/26 | 700 | 712 | 696 | 705 | 116,200 |
| 2025/02/25 | 717 | 721 | 694 | 699 | 162,400 |
| 2025/02/21 | 710 | 722 | 710 | 717 | 106,200 |
| 2025/02/20 | 710 | 730 | 710 | 715 | 257,600 |
| 2025/02/19 | 742 | 742 | 696 | 704 | 299,300 |
| 2025/02/18 | 747 | 766 | 739 | 748 | 180,400 |
| 2025/02/17 | 761 | 777 | 732 | 737 | 362,700 |
| 2025/02/14 | 790 | 805 | 688 | 692 | 338,300 |
| 2025/02/13 | 803 | 809 | 788 | 790 | 150,400 |
| 2025/02/12 | 797 | 798 | 784 | 790 | 83,400 |
| 2025/02/10 | 772 | 786 | 767 | 779 | 89,100 |
| 2025/02/07 | 783 | 786 | 765 | 771 | 126,400 |
| 2025/02/06 | 787 | 797 | 784 | 795 | 144,600 |
| 2025/02/05 | 773 | 776 | 761 | 773 | 125,200 |
| 2025/02/04 | 763 | 772 | 755 | 762 | 134,100 |
| 2025/02/03 | 761 | 769 | 747 | 759 | 196,300 |
| 2025/01/31 | 770 | 773 | 762 | 772 | 142,800 |
| 2025/01/30 | 783 | 800 | 770 | 777 | 178,900 |
| 2025/01/29 | 782 | 792 | 775 | 786 | 331,600 |
| 2025/01/28 | 725 | 778 | 725 | 778 | 342,500 |
| 2025/01/27 | 705 | 729 | 705 | 725 | 235,000 |
| 2025/01/24 | 672 | 704 | 669 | 698 | 174,100 |
| 2025/01/23 | 672 | 672 | 656 | 662 | 98,300 |
| 2025/01/22 | 670 | 685 | 667 | 672 | 134,100 |
| 2025/01/21 | 666 | 666 | 654 | 660 | 62,300 |
| 2025/01/20 | 655 | 665 | 649 | 656 | 126,300 |
| 2025/01/17 | 673 | 677 | 658 | 659 | 137,300 |
| 2025/01/16 | 672 | 680 | 672 | 676 | 75,900 |
| 2025/01/15 | 673 | 678 | 668 | 668 | 72,000 |
| 2025/01/14 | 675 | 677 | 667 | 669 | 95,800 |
| 2025/01/10 | 680 | 684 | 674 | 680 | 93,200 |
| 2025/01/09 | 692 | 698 | 680 | 680 | 118,900 |
| 2025/01/08 | 696 | 696 | 678 | 691 | 130,900 |
| 2025/01/07 | 685 | 698 | 679 | 696 | 160,100 |
| 2025/01/06 | 704 | 711 | 671 | 671 | 222,800 |
| 2024/12/30 | 687 | 709 | 681 | 704 | 140,800 |
| 2024/12/27 | 687 | 697 | 683 | 686 | 310,400 |
| 2024/12/26 | 687 | 699 | 686 | 687 | 164,700 |
| 2024/12/25 | 690 | 694 | 682 | 690 | 162,500 |
| 2024/12/24 | 701 | 702 | 687 | 693 | 100,700 |
| 2024/12/23 | 704 | 713 | 695 | 700 | 144,700 |
| 2024/12/20 | 711 | 722 | 698 | 698 | 154,000 |
| 2024/12/19 | 702 | 715 | 691 | 711 | 282,000 |
| 2024/12/18 | 713 | 714 | 703 | 704 | 129,400 |
| 2024/12/17 | 715 | 727 | 712 | 713 | 120,500 |
| 2024/12/16 | 727 | 727 | 713 | 723 | 160,500 |
| 2024/12/13 | 716 | 738 | 712 | 728 | 172,100 |
| 2024/12/12 | 732 | 746 | 727 | 727 | 158,200 |
| 2024/12/11 | 730 | 735 | 725 | 728 | 108,900 |
| 2024/12/10 | 735 | 738 | 725 | 727 | 117,100 |
| 2024/12/09 | 710 | 759 | 709 | 740 | 450,200 |
| 2024/12/06 | 722 | 725 | 695 | 702 | 227,300 |
| 2024/12/05 | 723 | 736 | 723 | 735 | 143,900 |
| 2024/12/04 | 710 | 723 | 709 | 721 | 149,100 |
| 2024/12/03 | 712 | 724 | 709 | 719 | 208,300 |
| 2024/12/02 | 741 | 741 | 715 | 720 | 207,500 |
| 2024/11/29 | 738 | 750 | 734 | 741 | 235,300 |
| 2024/11/28 | 712 | 730 | 712 | 723 | 144,800 |
| 2024/11/27 | 732 | 732 | 708 | 722 | 190,900 |
| 2024/11/26 | 729 | 745 | 722 | 723 | 293,300 |
| 2024/11/25 | 721 | 734 | 715 | 726 | 378,800 |
| 2024/11/22 | 701 | 705 | 685 | 692 | 198,900 |
| 2024/11/21 | 688 | 708 | 688 | 696 | 204,200 |
| 2024/11/20 | 682 | 696 | 673 | 680 | 284,400 |
| 2024/11/19 | 618 | 674 | 618 | 672 | 341,700 |
| 2024/11/18 | 630 | 646 | 619 | 619 | 114,700 |
| 2024/11/15 | 611 | 636 | 603 | 630 | 242,400 |
| 2024/11/14 | 628 | 631 | 618 | 629 | 180,100 |
| 2024/11/13 | 608 | 626 | 607 | 617 | 207,900 |
| 2024/11/12 | 616 | 622 | 606 | 608 | 102,500 |
| 2024/11/11 | 600 | 614 | 597 | 614 | 121,300 |
| 2024/11/08 | 609 | 622 | 597 | 599 | 204,400 |
| 2024/11/07 | 594 | 597 | 584 | 589 | 106,000 |
| 2024/11/06 | 595 | 596 | 583 | 591 | 118,200 |
| 2024/11/05 | 584 | 599 | 580 | 592 | 103,900 |
| 2024/11/01 | 589 | 596 | 571 | 578 | 236,800 |
| 2024/10/31 | 591 | 603 | 591 | 599 | 83,400 |
| 2024/10/30 | 593 | 600 | 590 | 591 | 127,700 |
| 2024/10/29 | 585 | 602 | 580 | 600 | 93,000 |
| 2024/10/28 | 570 | 584 | 567 | 580 | 123,100 |
| 2024/10/25 | 580 | 583 | 559 | 569 | 208,300 |
| 2024/10/24 | 596 | 596 | 571 | 573 | 195,600 |
| 2024/10/23 | 612 | 612 | 597 | 598 | 97,300 |
| 2024/10/22 | 628 | 634 | 611 | 614 | 126,500 |
| 2024/10/21 | 603 | 626 | 601 | 625 | 110,700 |
| 2024/10/18 | 613 | 613 | 599 | 606 | 64,000 |
| 2024/10/17 | 602 | 612 | 598 | 610 | 81,400 |
| 2024/10/16 | 604 | 616 | 599 | 600 | 93,700 |
| 2024/10/15 | 601 | 607 | 597 | 604 | 55,500 |
| 2024/10/11 | 601 | 607 | 596 | 599 | 64,300 |
| 2024/10/10 | 610 | 611 | 601 | 601 | 61,000 |
| 2024/10/09 | 600 | 615 | 600 | 610 | 97,000 |
| 2024/10/08 | 600 | 606 | 591 | 595 | 143,000 |
| 2024/10/07 | 610 | 627 | 605 | 609 | 109,900 |
| 2024/10/04 | 600 | 609 | 598 | 598 | 48,200 |
| 2024/10/03 | 615 | 615 | 596 | 599 | 90,900 |
| 2024/10/02 | 606 | 606 | 594 | 597 | 123,400 |
| 2024/10/01 | 606 | 613 | 600 | 611 | 99,500 |
| 2024/09/30 | 622 | 638 | 606 | 606 | 266,300 |
| 2024/09/27 | 610 | 622 | 610 | 617 | 105,800 |
| 2024/09/26 | 608 | 615 | 600 | 615 | 117,000 |
| 2024/09/25 | 603 | 610 | 602 | 602 | 53,100 |
| 2024/09/24 | 606 | 608 | 597 | 601 | 56,400 |
| 2024/09/20 | 604 | 610 | 596 | 596 | 101,400 |
| 2024/09/19 | 597 | 612 | 597 | 607 | 115,200 |
| 2024/09/18 | 591 | 595 | 581 | 590 | 80,000 |
| 2024/09/17 | 600 | 601 | 576 | 585 | 99,400 |
| 2024/09/13 | 601 | 603 | 594 | 595 | 58,600 |
| 2024/09/12 | 592 | 605 | 592 | 604 | 91,800 |
| 2024/09/11 | 606 | 606 | 578 | 586 | 184,100 |
| 2024/09/10 | 611 | 617 | 606 | 611 | 53,200 |
| 2024/09/09 | 597 | 615 | 590 | 614 | 122,100 |
| 2024/09/06 | 622 | 623 | 601 | 605 | 169,100 |
| 2024/09/05 | 633 | 655 | 621 | 623 | 177,500 |
| 2024/09/04 | 642 | 649 | 629 | 631 | 184,400 |
| 2024/09/03 | 639 | 663 | 633 | 657 | 176,600 |
| 2024/09/02 | 635 | 641 | 624 | 633 | 147,200 |
| 2024/08/30 | 633 | 633 | 620 | 626 | 119,400 |
| 2024/08/29 | 630 | 645 | 625 | 627 | 142,500 |
| 2024/08/28 | 636 | 642 | 625 | 630 | 179,200 |
| 2024/08/27 | 641 | 645 | 635 | 638 | 76,600 |
| 2024/08/26 | 627 | 647 | 622 | 644 | 161,700 |
| 2024/08/23 | 644 | 644 | 619 | 632 | 130,900 |
| 2024/08/22 | 624 | 646 | 617 | 631 | 154,200 |
| 2024/08/21 | 628 | 632 | 615 | 624 | 139,100 |
| 2024/08/20 | 589 | 639 | 589 | 628 | 364,000 |
| 2024/08/19 | 585 | 585 | 568 | 569 | 198,300 |
| 2024/08/16 | 589 | 597 | 576 | 593 | 205,500 |