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
2024/04/24 909 913 900 900 56,400
2024/04/23 900 910 888 896 42,100
2024/04/22 894 894 878 888 62,300
2024/04/19 895 898 868 879 121,600
2024/04/18 893 916 892 907 105,800
2024/04/17 901 912 887 897 84,200
2024/04/16 906 915 897 900 134,800
2024/04/15 920 931 916 920 80,400
2024/04/12 955 990 931 935 149,300
2024/04/11 938 940 930 932 79,300
2024/04/10 957 970 950 950 61,500
2024/04/09 960 964 950 957 63,100
2024/04/08 968 970 947 959 75,900
2024/04/05 960 969 946 958 99,700
2024/04/04 996 1,003 969 975 169,100
2024/04/03 993 1,001 981 981 114,500
2024/04/02 1,029 1,030 998 1,001 126,300
2024/04/01 1,060 1,060 1,029 1,034 74,500
2024/03/29 1,031 1,040 1,021 1,036 77,800
2024/03/28 1,036 1,054 1,029 1,031 107,600
2024/03/27 1,067 1,069 1,043 1,046 126,600
2024/03/26 1,019 1,076 1,018 1,067 189,900
2024/03/25 1,030 1,034 1,015 1,019 182,300
2024/03/22 1,059 1,073 1,033 1,037 195,800
2024/03/21 1,075 1,085 1,049 1,051 194,100
2024/03/19 1,074 1,074 1,049 1,060 179,500
2024/03/18 1,065 1,100 1,065 1,088 179,400
2024/03/15 1,070 1,083 1,055 1,062 262,600
2024/03/14 1,120 1,122 1,078 1,086 196,000
2024/03/13 1,160 1,162 1,109 1,121 151,000
2024/03/12 1,116 1,155 1,087 1,146 246,800
2024/03/11 1,137 1,150 1,121 1,136 208,400
2024/03/08 1,159 1,183 1,155 1,160 180,300
2024/03/07 1,228 1,228 1,163 1,172 255,200
2024/03/06 1,183 1,238 1,165 1,205 305,700
2024/03/05 1,175 1,184 1,139 1,183 167,500
2024/03/04 1,158 1,203 1,154 1,173 283,700
2024/03/01 1,177 1,187 1,139 1,154 164,300
2024/02/29 1,150 1,160 1,133 1,153 140,500
2024/02/28 1,156 1,174 1,148 1,164 147,600
2024/02/27 1,165 1,174 1,141 1,158 253,000
2024/02/26 1,080 1,180 1,075 1,174 446,500
2024/02/22 1,078 1,087 1,053 1,059 157,500
2024/02/21 1,070 1,074 1,038 1,050 187,400
2024/02/20 1,100 1,125 1,078 1,078 222,000
2024/02/19 1,048 1,098 1,045 1,093 275,000
2024/02/16 1,052 1,094 1,043 1,072 478,200
2024/02/15 920 1,012 920 1,010 735,300
2024/02/14 908 912 894 908 156,100
2024/02/13 909 923 906 920 147,600
2024/02/09 900 917 898 901 95,900
2024/02/08 915 916 893 902 151,800
2024/02/07 926 932 907 915 179,200
2024/02/06 935 935 925 927 74,700
2024/02/05 945 958 933 938 98,400
2024/02/02 940 952 934 939 111,300
2024/02/01 945 956 927 952 113,700
2024/01/31 944 953 926 953 156,000
2024/01/30 957 967 942 953 132,400
2024/01/29 960 970 947 947 114,500
2024/01/26 960 969 945 945 135,700
2024/01/25 960 979 942 963 233,600
2024/01/24 937 956 932 935 130,100
2024/01/23 969 973 933 934 284,700
2024/01/22 943 992 936 984 313,300
2024/01/19 918 938 913 933 160,300
2024/01/18 908 919 900 909 122,700
2024/01/17 924 928 915 916 121,700
2024/01/16 932 948 923 923 136,200
2024/01/15 929 932 909 931 225,800
2024/01/12 941 956 923 938 186,500
2024/01/11 990 994 941 941 473,200
2024/01/10 959 987 937 980 658,500
2024/01/09 894 935 894 932 893,800
2024/01/05 835 836 820 834 111,300
2024/01/04 827 835 807 832 76,900
2023/12/29 820 833 817 826 112,300
2023/12/28 782 820 776 819 114,700
2023/12/27 743 786 742 786 300,900
2023/12/26 762 770 750 751 180,900
2023/12/25 779 780 759 761 195,200
2023/12/22 787 796 775 775 103,000
2023/12/21 771 793 765 787 171,900
2023/12/20 805 813 783 784 201,700
2023/12/19 789 806 788 806 97,900
2023/12/18 795 796 780 792 84,900
2023/12/15 803 814 800 800 66,900
2023/12/14 818 821 798 808 97,600
2023/12/13 801 815 798 812 98,500
2023/12/12 827 830 803 803 109,200
2023/12/11 828 843 822 827 76,300
2023/12/08 820 833 817 828 100,200
2023/12/07 852 852 827 827 105,600
2023/12/06 843 863 843 859 89,900
2023/12/05 865 865 837 843 103,400
2023/12/04 835 871 835 871 135,000
2023/12/01 854 854 833 835 104,200
2023/11/30 862 865 844 846 109,400
2023/11/29 851 867 850 861 106,200
2023/11/28 850 857 844 857 54,600
2023/11/27 861 868 844 847 78,200
2023/11/24 870 877 861 862 69,100
2023/11/22 886 886 862 868 94,800
2023/11/21 850 887 850 887 154,000
2023/11/20 848 854 842 844 96,400
2023/11/17 833 845 829 842 79,200
2023/11/16 828 853 824 837 99,500
2023/11/15 865 880 831 831 183,900
2023/11/14 875 875 850 858 106,600
2023/11/13 884 889 864 867 70,700
2023/11/10 865 881 859 877 97,700
2023/11/09 861 889 861 889 100,300
2023/11/08 877 877 858 875 73,400
2023/11/07 865 869 856 867 73,000
2023/11/06 855 875 854 865 216,700
2023/11/02 804 840 804 840 147,000
2023/11/01 824 830 803 803 117,000
2023/10/31 801 816 785 816 155,000
2023/10/30 795 816 789 799 421,800
2023/10/27 802 812 795 810 99,100
2023/10/26 799 814 792 798 83,500
2023/10/25 820 822 801 803 101,000
2023/10/24 783 811 763 808 160,000
2023/10/23 801 804 774 778 195,800
2023/10/20 809 812 798 806 118,500
2023/10/19 811 822 809 813 61,100
2023/10/18 829 831 811 824 72,400
2023/10/17 822 839 820 826 97,300
2023/10/16 825 831 805 807 87,100
2023/10/13 849 859 828 832 107,900
2023/10/12 844 857 838 857 108,500
2023/10/11 833 850 829 830 85,000
2023/10/10 827 839 825 832 101,100
2023/10/06 815 824 806 812 82,200
2023/10/05 809 823 805 823 97,600
2023/10/04 807 822 806 808 122,300
2023/10/03 850 859 827 827 85,100
2023/10/02 866 873 847 847 94,800
2023/09/29 854 873 851 862 100,900
2023/09/28 852 855 836 849 92,700
2023/09/27 830 852 825 852 119,700
2023/09/26 844 846 832 834 93,500
2023/09/25 832 844 828 844 85,000
2023/09/22 811 835 807 824 136,900
2023/09/21 847 847 818 821 192,900
2023/09/20 848 855 842 842 104,400
2023/09/19 865 869 842 853 177,300
2023/09/15 869 873 859 870 86,000
2023/09/14 871 879 861 862 76,000
2023/09/13 876 878 866 871 65,200
2023/09/12 873 884 872 877 81,300
2023/09/11 864 876 859 868 110,900
2023/09/08 862 867 852 857 150,100
2023/09/07 885 885 865 867 148,600
2023/09/06 883 893 883 886 98,800
2023/09/05 882 888 879 884 81,400
2023/09/04 892 896 878 878 164,000
2023/09/01 903 903 890 897 89,600
2023/08/31 914 917 903 903 63,400
2023/08/30 905 918 903 908 81,300
2023/08/29 905 911 901 904 62,300
2023/08/28 899 904 889 897 53,800
2023/08/25 895 903 886 894 52,800
2023/08/24 902 905 893 902 82,000
2023/08/23 880 895 875 895 69,500
2023/08/22 889 889 872 880 94,200
2023/08/21 870 888 866 884 75,000
2023/08/18 866 873 853 868 87,400
2023/08/17 890 896 862 875 135,500
2023/08/16 906 914 891 899 138,100
2023/08/15 927 950 895 913 224,600
2023/08/14 910 918 901 912 152,500
2023/08/10 894 907 888 904 71,000
2023/08/09 894 904 892 898 66,000
2023/08/08 921 925 897 898 147,600
2023/08/07 906 927 900 927 107,800
2023/08/04 905 922 905 920 75,500
2023/08/03 924 929 908 911 123,000
2023/08/02 964 964 933 937 154,000
2023/08/01 982 983 967 972 61,200
2023/07/31 978 983 964 976 95,700
2023/07/28 950 969 943 965 90,700
2023/07/27 951 965 950 965 52,000
2023/07/26 956 960 948 956 46,400
2023/07/25 973 973 955 956 70,900
2023/07/24 967 973 954 968 80,900
2023/07/21 949 957 942 957 98,000
2023/07/20 970 970 948 949 143,200
2023/07/19 984 990 969 971 102,100
2023/07/18 987 990 966 974 111,400
2023/07/14 993 996 974 989 89,000
2023/07/13 986 994 974 994 77,500
2023/07/12 996 1,000 980 981 79,300
2023/07/11 972 995 972 987 90,800
2023/07/10 970 982 956 969 136,100
2023/07/07 959 978 950 967 148,900
2023/07/06 1,007 1,007 967 973 154,500
2023/07/05 998 1,000 987 993 110,300
2023/07/04 1,006 1,013 991 1,010 126,800
2023/07/03 1,017 1,025 1,005 1,011 114,300

このページの先頭へ