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
2014/12/30 23,700 25,350 23,560 24,190 92,400
2014/12/29 22,590 23,680 22,590 23,410 25,900
2014/12/26 22,800 23,330 21,970 22,300 30,500
2014/12/25 23,930 23,930 22,690 22,980 54,900
2014/12/24 25,350 25,740 24,060 24,430 44,700
2014/12/22 26,000 26,670 24,500 25,200 59,600
2014/12/19 25,100 27,200 25,100 25,500 147,100
2014/12/18 24,000 25,590 23,620 25,070 100,500
2014/12/17 22,330 24,100 22,050 23,680 57,200
2014/12/16 22,000 22,770 21,520 22,330 33,200
2014/12/15 21,140 22,680 20,720 22,040 43,300
2014/12/12 23,400 23,700 20,820 21,140 108,300
2014/12/11 20,710 20,710 20,000 20,100 32,500
2014/12/10 20,550 21,640 20,500 21,050 72,900
2014/12/09 20,230 21,800 19,620 20,430 80,800
2014/12/08 23,190 23,260 19,010 20,580 116,300
2014/12/05 24,060 24,480 23,530 23,690 28,200
2014/12/04 23,250 24,750 22,630 24,450 80,100
2014/12/03 24,130 24,590 22,330 23,250 86,800
2014/12/02 27,000 27,090 24,590 24,630 111,000
2014/12/01 27,290 28,000 26,600 27,130 134,600
2014/11/28 27,300 27,800 25,900 26,830 197,000
2014/11/27 25,350 27,800 24,510 27,340 174,300
2014/11/26 25,610 26,900 24,170 24,850 203,700
2014/11/25 22,400 25,690 22,110 25,320 280,300
2014/11/21 21,510 23,050 21,100 21,920 160,100
2014/11/20 22,400 23,410 20,810 21,270 151,700
2014/11/19 25,250 26,400 21,990 22,460 197,500
2014/11/18 27,140 27,500 25,270 25,700 128,200
2014/11/17 26,400 28,110 26,130 27,150 118,800
2014/11/14 28,020 29,600 27,180 29,400 191,900
2014/11/13 29,430 29,790 26,830 27,020 230,400
2014/11/12 33,850 33,850 30,000 30,400 226,800
2014/11/11 33,400 34,700 32,200 33,600 322,700
2014/11/10 32,000 33,150 31,100 31,800 209,900
2014/11/07 31,200 34,350 30,250 31,500 521,300
2014/11/06 31,000 33,000 28,910 30,000 750,100
2014/11/05 24,900 29,910 24,510 29,910 688,500
2014/11/04 25,160 25,580 24,000 24,910 183,600
2014/10/31 24,600 27,100 22,020 24,280 690,900
2014/10/30 25,000 25,800 23,330 23,780 487,300
2014/10/29 27,000 28,900 23,730 24,060 1,650,300
2014/10/28 21,250 26,000 17,660 26,000 1,315,700
2014/10/27 24,400 25,490 20,200 21,000 1,036,500
2014/10/24 18,500 21,400 18,300 21,400 492,100
2014/10/23 14,400 17,400 13,120 17,400 600,200

このページの先頭へ