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 |
---|---|---|---|---|---|
2017/12/29 | 2,738 | 2,750 | 2,690 | 2,726 | 48,800 |
2017/12/28 | 2,810 | 2,836 | 2,733 | 2,736 | 79,400 |
2017/12/27 | 2,737 | 2,835 | 2,735 | 2,810 | 97,500 |
2017/12/26 | 2,710 | 2,734 | 2,680 | 2,719 | 77,400 |
2017/12/25 | 2,619 | 2,668 | 2,600 | 2,664 | 67,200 |
2017/12/22 | 2,600 | 2,621 | 2,572 | 2,578 | 92,300 |
2017/12/21 | 2,626 | 2,632 | 2,597 | 2,611 | 67,100 |
2017/12/20 | 2,700 | 2,710 | 2,615 | 2,625 | 80,400 |
2017/12/19 | 2,700 | 2,713 | 2,666 | 2,668 | 32,000 |
2017/12/18 | 2,750 | 2,750 | 2,679 | 2,691 | 48,900 |
2017/12/15 | 2,745 | 2,757 | 2,688 | 2,743 | 57,900 |
2017/12/14 | 2,726 | 2,765 | 2,700 | 2,735 | 76,700 |
2017/12/13 | 2,678 | 2,725 | 2,650 | 2,690 | 116,400 |
2017/12/12 | 2,568 | 2,648 | 2,568 | 2,621 | 70,200 |
2017/12/11 | 2,525 | 2,562 | 2,523 | 2,562 | 44,400 |
2017/12/08 | 2,522 | 2,548 | 2,517 | 2,533 | 31,700 |
2017/12/07 | 2,520 | 2,557 | 2,512 | 2,526 | 54,000 |
2017/12/06 | 2,530 | 2,569 | 2,512 | 2,523 | 31,400 |
2017/12/05 | 2,540 | 2,544 | 2,506 | 2,530 | 32,800 |
2017/12/04 | 2,585 | 2,594 | 2,535 | 2,540 | 67,300 |
2017/12/01 | 2,610 | 2,629 | 2,575 | 2,579 | 58,500 |
2017/11/30 | 2,681 | 2,681 | 2,605 | 2,619 | 62,300 |
2017/11/29 | 2,640 | 2,680 | 2,640 | 2,667 | 46,600 |
2017/11/28 | 2,657 | 2,690 | 2,608 | 2,644 | 47,100 |
2017/11/27 | 2,579 | 2,680 | 2,570 | 2,647 | 69,900 |
2017/11/24 | 2,523 | 2,583 | 2,523 | 2,568 | 41,000 |
2017/11/22 | 2,535 | 2,540 | 2,512 | 2,532 | 40,200 |
2017/11/21 | 2,578 | 2,580 | 2,505 | 2,523 | 40,700 |
2017/11/20 | 2,538 | 2,569 | 2,515 | 2,533 | 38,700 |
2017/11/17 | 2,504 | 2,582 | 2,504 | 2,537 | 51,300 |
2017/11/16 | 2,501 | 2,540 | 2,490 | 2,504 | 42,200 |
2017/11/15 | 2,553 | 2,603 | 2,490 | 2,511 | 72,800 |
2017/11/14 | 2,587 | 2,600 | 2,551 | 2,577 | 44,500 |
2017/11/13 | 2,611 | 2,611 | 2,590 | 2,597 | 29,600 |
2017/11/10 | 2,564 | 2,606 | 2,561 | 2,602 | 26,500 |
2017/11/09 | 2,614 | 2,638 | 2,562 | 2,598 | 56,600 |
2017/11/08 | 2,599 | 2,620 | 2,590 | 2,608 | 36,600 |
2017/11/07 | 2,660 | 2,660 | 2,602 | 2,611 | 51,800 |
2017/11/06 | 2,645 | 2,710 | 2,632 | 2,648 | 77,700 |
2017/11/02 | 2,625 | 2,628 | 2,581 | 2,609 | 66,100 |
2017/11/01 | 2,655 | 2,665 | 2,605 | 2,627 | 69,600 |
2017/10/31 | 2,640 | 2,654 | 2,608 | 2,649 | 26,900 |
2017/10/30 | 2,618 | 2,698 | 2,618 | 2,634 | 92,300 |
2017/10/27 | 2,587 | 2,628 | 2,576 | 2,606 | 37,800 |
2017/10/26 | 2,586 | 2,619 | 2,570 | 2,576 | 31,900 |
2017/10/25 | 2,618 | 2,631 | 2,601 | 2,603 | 39,100 |
2017/10/24 | 2,586 | 2,615 | 2,585 | 2,613 | 33,300 |
2017/10/23 | 2,576 | 2,587 | 2,565 | 2,586 | 32,400 |
2017/10/20 | 2,602 | 2,613 | 2,548 | 2,566 | 100,800 |
2017/10/19 | 2,631 | 2,645 | 2,604 | 2,615 | 49,900 |
2017/10/18 | 2,680 | 2,680 | 2,630 | 2,651 | 33,500 |
2017/10/17 | 2,713 | 2,713 | 2,660 | 2,669 | 35,300 |
2017/10/16 | 2,682 | 2,715 | 2,670 | 2,701 | 44,700 |
2017/10/13 | 2,681 | 2,691 | 2,645 | 2,675 | 49,900 |
2017/10/12 | 2,705 | 2,745 | 2,680 | 2,701 | 45,700 |
2017/10/11 | 2,745 | 2,746 | 2,651 | 2,714 | 76,000 |
2017/10/10 | 2,703 | 2,761 | 2,703 | 2,718 | 41,100 |
2017/10/06 | 2,790 | 2,806 | 2,688 | 2,703 | 124,400 |
2017/10/05 | 2,830 | 2,839 | 2,759 | 2,780 | 75,900 |
2017/10/04 | 2,700 | 2,837 | 2,681 | 2,830 | 167,900 |
2017/10/03 | 2,640 | 2,690 | 2,630 | 2,670 | 41,300 |
2017/10/02 | 2,691 | 2,691 | 2,608 | 2,634 | 64,200 |
2017/09/29 | 2,690 | 2,707 | 2,661 | 2,678 | 38,400 |
2017/09/28 | 2,699 | 2,705 | 2,658 | 2,680 | 51,600 |
2017/09/27 | 2,643 | 2,685 | 2,638 | 2,681 | 25,300 |
2017/09/26 | 2,665 | 2,689 | 2,625 | 2,636 | 49,700 |
2017/09/25 | 2,630 | 2,700 | 2,598 | 2,672 | 58,300 |
2017/09/22 | 2,642 | 2,686 | 2,594 | 2,611 | 59,700 |
2017/09/21 | 2,645 | 2,658 | 2,614 | 2,628 | 48,200 |
2017/09/20 | 2,614 | 2,730 | 2,614 | 2,637 | 82,600 |
2017/09/19 | 2,580 | 2,646 | 2,564 | 2,617 | 82,300 |
2017/09/15 | 2,502 | 2,537 | 2,498 | 2,535 | 25,400 |
2017/09/14 | 2,510 | 2,561 | 2,492 | 2,509 | 34,400 |
2017/09/13 | 2,560 | 2,565 | 2,512 | 2,519 | 31,100 |
2017/09/12 | 2,593 | 2,593 | 2,504 | 2,538 | 59,300 |
2017/09/11 | 2,540 | 2,549 | 2,498 | 2,543 | 45,800 |
2017/09/08 | 2,537 | 2,537 | 2,461 | 2,490 | 72,300 |
2017/09/07 | 2,555 | 2,577 | 2,516 | 2,555 | 33,200 |
2017/09/06 | 2,480 | 2,554 | 2,463 | 2,548 | 55,700 |
2017/09/05 | 2,630 | 2,638 | 2,508 | 2,537 | 74,200 |
2017/09/04 | 2,685 | 2,697 | 2,608 | 2,628 | 69,900 |
2017/09/01 | 2,733 | 2,750 | 2,666 | 2,685 | 67,800 |
2017/08/31 | 2,685 | 2,739 | 2,682 | 2,732 | 33,900 |
2017/08/30 | 2,716 | 2,743 | 2,686 | 2,704 | 32,700 |
2017/08/29 | 2,715 | 2,737 | 2,690 | 2,703 | 35,500 |
2017/08/28 | 2,805 | 2,816 | 2,709 | 2,736 | 71,700 |
2017/08/25 | 2,817 | 2,824 | 2,777 | 2,805 | 22,400 |
2017/08/24 | 2,794 | 2,799 | 2,770 | 2,775 | 15,000 |
2017/08/23 | 2,845 | 2,847 | 2,771 | 2,776 | 25,300 |
2017/08/22 | 2,761 | 2,836 | 2,759 | 2,791 | 30,200 |
2017/08/21 | 2,819 | 2,837 | 2,757 | 2,758 | 42,600 |
2017/08/18 | 2,881 | 2,899 | 2,805 | 2,826 | 55,400 |
2017/08/17 | 2,940 | 2,980 | 2,890 | 2,905 | 45,100 |
2017/08/16 | 2,995 | 3,035 | 2,889 | 2,890 | 84,900 |
2017/08/15 | 2,901 | 2,985 | 2,860 | 2,952 | 123,600 |
2017/08/14 | 3,070 | 3,070 | 2,990 | 3,005 | 48,500 |
2017/08/10 | 3,090 | 3,125 | 3,075 | 3,100 | 21,300 |
2017/08/09 | 3,160 | 3,160 | 3,045 | 3,090 | 27,600 |
2017/08/08 | 3,145 | 3,185 | 3,130 | 3,155 | 19,700 |
2017/08/07 | 3,160 | 3,185 | 3,115 | 3,150 | 26,400 |
2017/08/04 | 3,050 | 3,145 | 3,050 | 3,130 | 21,300 |
2017/08/03 | 3,185 | 3,185 | 3,035 | 3,075 | 34,100 |
2017/08/02 | 3,080 | 3,175 | 3,065 | 3,145 | 38,100 |
2017/08/01 | 3,080 | 3,105 | 3,035 | 3,070 | 45,000 |
2017/07/31 | 3,115 | 3,185 | 3,075 | 3,080 | 38,200 |
2017/07/28 | 3,255 | 3,255 | 3,120 | 3,140 | 44,900 |
2017/07/27 | 3,245 | 3,245 | 3,185 | 3,225 | 19,600 |
2017/07/26 | 3,310 | 3,335 | 3,165 | 3,200 | 72,400 |
2017/07/25 | 3,385 | 3,385 | 3,300 | 3,315 | 35,900 |
2017/07/24 | 3,360 | 3,395 | 3,325 | 3,365 | 34,100 |
2017/07/21 | 3,400 | 3,400 | 3,270 | 3,365 | 64,700 |
2017/07/20 | 3,430 | 3,500 | 3,370 | 3,400 | 104,100 |
2017/07/19 | 3,330 | 3,450 | 3,275 | 3,395 | 123,400 |
2017/07/18 | 3,300 | 3,330 | 3,275 | 3,330 | 54,300 |
2017/07/14 | 3,285 | 3,305 | 3,230 | 3,285 | 45,300 |
2017/07/13 | 3,300 | 3,300 | 3,230 | 3,260 | 35,300 |
2017/07/12 | 3,280 | 3,310 | 3,215 | 3,235 | 56,100 |
2017/07/11 | 3,125 | 3,265 | 3,115 | 3,240 | 95,100 |
2017/07/10 | 2,994 | 3,140 | 2,965 | 3,120 | 67,600 |
2017/07/07 | 2,996 | 3,005 | 2,935 | 2,948 | 39,100 |
2017/07/06 | 3,030 | 3,055 | 2,986 | 2,991 | 22,600 |
2017/07/05 | 3,000 | 3,030 | 2,960 | 3,015 | 37,800 |
2017/07/04 | 3,105 | 3,110 | 3,000 | 3,005 | 53,300 |
2017/07/03 | 3,080 | 3,105 | 3,060 | 3,080 | 23,400 |
2017/06/30 | 3,050 | 3,085 | 3,050 | 3,075 | 22,200 |
2017/06/29 | 3,100 | 3,140 | 3,090 | 3,105 | 23,500 |
2017/06/28 | 3,240 | 3,240 | 3,060 | 3,085 | 72,600 |
2017/06/27 | 3,250 | 3,255 | 3,160 | 3,210 | 43,800 |
2017/06/26 | 3,095 | 3,250 | 3,075 | 3,230 | 58,600 |
2017/06/23 | 3,150 | 3,180 | 3,055 | 3,070 | 38,300 |
2017/06/22 | 3,175 | 3,180 | 3,085 | 3,090 | 35,100 |
2017/06/21 | 3,160 | 3,160 | 3,085 | 3,105 | 29,500 |
2017/06/20 | 3,175 | 3,250 | 3,125 | 3,160 | 42,500 |
2017/06/19 | 3,040 | 3,125 | 3,040 | 3,115 | 30,800 |
2017/06/16 | 3,105 | 3,130 | 3,050 | 3,055 | 25,500 |
2017/06/15 | 3,095 | 3,160 | 3,040 | 3,095 | 64,600 |
2017/06/14 | 3,230 | 3,240 | 3,100 | 3,135 | 48,700 |
2017/06/13 | 3,200 | 3,265 | 3,165 | 3,205 | 38,900 |
2017/06/12 | 3,300 | 3,305 | 3,130 | 3,200 | 92,300 |
2017/06/09 | 3,305 | 3,385 | 3,305 | 3,335 | 46,900 |
2017/06/08 | 3,500 | 3,545 | 3,305 | 3,405 | 92,100 |
2017/06/07 | 3,345 | 3,495 | 3,305 | 3,485 | 133,100 |
2017/06/06 | 3,350 | 3,380 | 3,300 | 3,330 | 30,200 |
2017/06/05 | 3,270 | 3,410 | 3,270 | 3,340 | 99,100 |
2017/06/02 | 3,335 | 3,335 | 3,200 | 3,250 | 83,700 |
2017/06/01 | 3,330 | 3,335 | 3,255 | 3,320 | 65,800 |
2017/05/31 | 3,330 | 3,330 | 3,270 | 3,330 | 45,700 |
2017/05/30 | 3,365 | 3,370 | 3,195 | 3,295 | 76,800 |
2017/05/29 | 3,180 | 3,345 | 3,125 | 3,295 | 129,600 |
2017/05/26 | 3,120 | 3,135 | 3,020 | 3,135 | 37,800 |
2017/05/25 | 3,135 | 3,165 | 3,090 | 3,115 | 49,300 |
2017/05/24 | 3,130 | 3,180 | 3,070 | 3,120 | 32,000 |
2017/05/23 | 3,100 | 3,220 | 3,005 | 3,065 | 150,600 |
2017/05/22 | 3,010 | 3,090 | 3,005 | 3,050 | 49,200 |
2017/05/19 | 3,070 | 3,070 | 2,987 | 3,000 | 73,000 |
2017/05/18 | 2,835 | 3,050 | 2,835 | 3,045 | 127,600 |
2017/05/17 | 2,900 | 2,910 | 2,868 | 2,876 | 22,800 |
2017/05/16 | 2,920 | 2,922 | 2,878 | 2,900 | 20,100 |
2017/05/15 | 2,820 | 2,963 | 2,818 | 2,926 | 75,000 |
2017/05/12 | 2,900 | 2,903 | 2,850 | 2,860 | 25,000 |
2017/05/11 | 2,932 | 2,932 | 2,850 | 2,876 | 41,700 |
2017/05/10 | 2,938 | 2,961 | 2,915 | 2,957 | 48,600 |
2017/05/09 | 2,900 | 2,942 | 2,880 | 2,912 | 46,600 |
2017/05/08 | 2,870 | 2,911 | 2,840 | 2,890 | 40,500 |
2017/05/02 | 2,750 | 2,820 | 2,750 | 2,800 | 33,300 |
2017/05/01 | 2,734 | 2,781 | 2,734 | 2,763 | 11,500 |
2017/04/28 | 2,780 | 2,805 | 2,733 | 2,736 | 23,300 |
2017/04/27 | 2,699 | 2,816 | 2,699 | 2,809 | 40,400 |
2017/04/26 | 2,710 | 2,730 | 2,686 | 2,692 | 22,100 |
2017/04/25 | 2,699 | 2,715 | 2,685 | 2,691 | 11,500 |
2017/04/24 | 2,716 | 2,730 | 2,666 | 2,670 | 18,700 |
2017/04/21 | 2,700 | 2,700 | 2,662 | 2,667 | 15,600 |
2017/04/20 | 2,686 | 2,686 | 2,654 | 2,677 | 13,300 |
2017/04/19 | 2,650 | 2,699 | 2,643 | 2,671 | 17,800 |
2017/04/18 | 2,693 | 2,730 | 2,662 | 2,676 | 22,800 |
2017/04/17 | 2,625 | 2,695 | 2,607 | 2,687 | 16,500 |
2017/04/14 | 2,658 | 2,746 | 2,610 | 2,629 | 53,400 |
2017/04/13 | 2,640 | 2,726 | 2,640 | 2,708 | 17,200 |
2017/04/12 | 2,685 | 2,720 | 2,660 | 2,672 | 21,800 |
2017/04/11 | 2,765 | 2,765 | 2,720 | 2,735 | 18,300 |
2017/04/10 | 2,840 | 2,840 | 2,774 | 2,798 | 28,800 |
2017/04/07 | 2,695 | 2,866 | 2,667 | 2,840 | 54,700 |
2017/04/06 | 2,737 | 2,773 | 2,673 | 2,694 | 24,300 |
2017/04/05 | 2,819 | 2,820 | 2,746 | 2,778 | 20,000 |
2017/04/04 | 2,910 | 2,922 | 2,751 | 2,787 | 49,400 |
2017/04/03 | 2,900 | 2,934 | 2,850 | 2,905 | 35,800 |
2017/03/31 | 2,995 | 3,000 | 2,934 | 2,934 | 36,100 |
2017/03/30 | 2,990 | 2,999 | 2,951 | 2,968 | 38,200 |
2017/03/29 | 2,900 | 3,015 | 2,898 | 3,000 | 64,200 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 5,560 | 5,730 | 5,550 | 5,690 | 17,400 |
2017/03/27 | 5,680 | 5,710 | 5,630 | 5,640 | 19,500 |
2017/03/24 | 5,800 | 5,800 | 5,740 | 5,750 | 8,500 |
2017/03/23 | 5,800 | 5,820 | 5,740 | 5,780 | 12,300 |
2017/03/22 | 5,720 | 5,850 | 5,720 | 5,780 | 22,200 |
2017/03/21 | 5,710 | 5,840 | 5,710 | 5,820 | 17,200 |
2017/03/17 | 5,770 | 5,830 | 5,700 | 5,770 | 21,800 |
2017/03/16 | 5,700 | 5,780 | 5,670 | 5,740 | 24,700 |
2017/03/15 | 5,680 | 5,770 | 5,620 | 5,660 | 21,100 |
2017/03/14 | 5,700 | 5,710 | 5,660 | 5,680 | 16,900 |
2017/03/13 | 5,670 | 5,790 | 5,670 | 5,730 | 23,500 |
2017/03/10 | 5,650 | 5,710 | 5,600 | 5,690 | 19,000 |
2017/03/09 | 5,620 | 5,660 | 5,610 | 5,640 | 17,800 |
2017/03/08 | 5,610 | 5,670 | 5,590 | 5,640 | 23,000 |
2017/03/07 | 5,520 | 5,620 | 5,490 | 5,600 | 24,000 |
2017/03/06 | 5,650 | 5,650 | 5,510 | 5,520 | 27,400 |
2017/03/03 | 5,550 | 5,650 | 5,500 | 5,570 | 31,100 |
2017/03/02 | 5,610 | 5,680 | 5,550 | 5,580 | 18,800 |
2017/03/01 | 5,520 | 5,580 | 5,480 | 5,560 | 14,400 |
2017/02/28 | 5,600 | 5,600 | 5,520 | 5,520 | 17,300 |
2017/02/27 | 5,610 | 5,630 | 5,470 | 5,540 | 28,600 |
2017/02/24 | 5,620 | 5,660 | 5,560 | 5,630 | 34,300 |
2017/02/23 | 5,570 | 5,680 | 5,510 | 5,600 | 47,400 |
2017/02/22 | 5,420 | 5,600 | 5,410 | 5,570 | 64,000 |
2017/02/21 | 5,320 | 5,380 | 5,280 | 5,360 | 58,300 |
2017/02/20 | 5,150 | 5,300 | 5,130 | 5,260 | 46,600 |
2017/02/17 | 5,250 | 5,250 | 5,120 | 5,140 | 49,600 |
2017/02/16 | 5,220 | 5,270 | 5,210 | 5,240 | 61,400 |
2017/02/15 | 5,610 | 5,630 | 5,010 | 5,240 | 298,300 |
2017/02/14 | 6,020 | 6,080 | 5,970 | 6,010 | 25,600 |
2017/02/13 | 5,980 | 6,100 | 5,960 | 6,070 | 28,800 |
2017/02/10 | 6,130 | 6,150 | 5,940 | 5,980 | 45,200 |
2017/02/09 | 6,170 | 6,200 | 6,070 | 6,090 | 21,300 |
2017/02/08 | 6,100 | 6,240 | 6,080 | 6,200 | 47,100 |
2017/02/07 | 6,100 | 6,120 | 6,030 | 6,100 | 20,300 |
2017/02/06 | 6,020 | 6,160 | 6,000 | 6,110 | 30,900 |
2017/02/03 | 6,000 | 6,080 | 5,900 | 5,950 | 31,000 |
2017/02/02 | 6,200 | 6,200 | 5,920 | 5,940 | 48,900 |
2017/02/01 | 6,000 | 6,190 | 5,930 | 6,150 | 85,900 |
2017/01/31 | 5,810 | 6,060 | 5,770 | 6,050 | 56,100 |
2017/01/30 | 5,760 | 5,910 | 5,750 | 5,870 | 32,500 |
2017/01/27 | 5,810 | 5,810 | 5,690 | 5,790 | 19,600 |
2017/01/26 | 5,930 | 5,930 | 5,770 | 5,840 | 29,400 |
2017/01/25 | 5,770 | 5,880 | 5,710 | 5,850 | 30,200 |
2017/01/24 | 5,700 | 5,780 | 5,700 | 5,720 | 17,600 |
2017/01/23 | 5,720 | 5,730 | 5,630 | 5,660 | 15,400 |
2017/01/20 | 5,570 | 5,860 | 5,520 | 5,720 | 43,500 |
2017/01/19 | 5,690 | 5,720 | 5,600 | 5,600 | 14,500 |
2017/01/18 | 5,560 | 5,700 | 5,530 | 5,660 | 22,100 |
2017/01/17 | 5,730 | 5,730 | 5,560 | 5,660 | 25,900 |
2017/01/16 | 5,850 | 5,850 | 5,710 | 5,760 | 23,100 |
2017/01/13 | 5,640 | 5,850 | 5,640 | 5,800 | 31,900 |
2017/01/12 | 5,690 | 5,720 | 5,480 | 5,700 | 42,800 |
2017/01/11 | 5,820 | 5,840 | 5,700 | 5,740 | 37,200 |
2017/01/10 | 5,890 | 5,960 | 5,750 | 5,820 | 73,800 |
2017/01/06 | 5,600 | 5,870 | 5,600 | 5,800 | 69,100 |
2017/01/05 | 5,660 | 5,730 | 5,560 | 5,660 | 71,100 |
2017/01/04 | 5,470 | 5,710 | 5,470 | 5,580 | 85,300 |