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
2021/12/30 1,321 1,333 1,305 1,319 124,600
2021/12/29 1,295 1,348 1,288 1,343 137,500
2021/12/28 1,259 1,296 1,259 1,295 177,000
2021/12/27 1,295 1,297 1,270 1,270 142,500
2021/12/24 1,320 1,330 1,296 1,302 123,600
2021/12/23 1,330 1,350 1,316 1,316 99,700
2021/12/22 1,299 1,346 1,289 1,342 206,000
2021/12/21 1,273 1,303 1,265 1,279 174,500
2021/12/20 1,301 1,317 1,271 1,271 162,700
2021/12/17 1,340 1,347 1,306 1,311 229,800
2021/12/16 1,357 1,370 1,337 1,356 202,100
2021/12/15 1,306 1,367 1,306 1,335 158,800
2021/12/14 1,330 1,346 1,308 1,323 195,400
2021/12/13 1,394 1,414 1,343 1,348 234,600
2021/12/10 1,439 1,439 1,379 1,381 122,800
2021/12/09 1,434 1,448 1,410 1,411 111,000
2021/12/08 1,456 1,480 1,438 1,449 155,500
2021/12/07 1,372 1,437 1,372 1,431 161,900
2021/12/06 1,392 1,411 1,367 1,368 208,700
2021/12/03 1,370 1,410 1,366 1,405 156,100
2021/12/02 1,410 1,435 1,384 1,384 128,200
2021/12/01 1,433 1,453 1,398 1,438 183,400
2021/11/30 1,490 1,532 1,436 1,437 196,800
2021/11/29 1,483 1,537 1,471 1,478 147,400
2021/11/26 1,517 1,529 1,487 1,523 180,300
2021/11/25 1,575 1,607 1,541 1,541 129,500
2021/11/24 1,624 1,633 1,561 1,562 155,300
2021/11/22 1,618 1,653 1,602 1,643 112,300
2021/11/19 1,675 1,690 1,614 1,619 288,600
2021/11/18 1,721 1,733 1,672 1,690 147,700
2021/11/17 1,680 1,716 1,674 1,708 216,300
2021/11/16 1,708 1,725 1,675 1,678 153,400
2021/11/15 1,690 1,785 1,690 1,708 212,700
2021/11/12 1,689 1,757 1,684 1,751 185,500
2021/11/11 1,703 1,708 1,678 1,691 141,000
2021/11/10 1,715 1,747 1,708 1,723 119,500
2021/11/09 1,776 1,798 1,725 1,728 179,000
2021/11/08 1,844 1,844 1,766 1,776 136,600
2021/11/05 1,799 1,840 1,788 1,840 122,500
2021/11/04 1,777 1,799 1,774 1,799 87,100
2021/11/02 1,792 1,800 1,772 1,782 90,900
2021/11/01 1,822 1,824 1,786 1,799 87,000
2021/10/29 1,829 1,831 1,777 1,785 124,600
2021/10/28 1,786 1,839 1,786 1,828 111,900
2021/10/27 1,830 1,838 1,793 1,802 83,900
2021/10/26 1,830 1,850 1,822 1,838 77,900
2021/10/25 1,805 1,822 1,785 1,801 117,000
2021/10/22 1,848 1,859 1,828 1,831 110,800
2021/10/21 1,870 1,893 1,856 1,861 97,900
2021/10/20 1,890 1,905 1,887 1,890 87,400
2021/10/19 1,888 1,916 1,876 1,892 72,400
2021/10/18 1,940 1,940 1,876 1,882 140,900
2021/10/15 1,941 1,941 1,913 1,940 87,200
2021/10/14 1,921 1,944 1,900 1,933 82,200
2021/10/13 1,941 1,967 1,903 1,903 100,600
2021/10/12 1,977 1,988 1,950 1,961 95,600
2021/10/11 1,957 1,991 1,936 1,989 91,600
2021/10/08 1,977 1,996 1,955 1,964 96,800
2021/10/07 1,960 2,000 1,936 1,942 120,900
2021/10/06 1,985 1,996 1,920 1,934 202,300
2021/10/05 2,015 2,033 1,916 1,954 322,400
2021/10/04 2,100 2,138 2,046 2,069 360,900
2021/10/01 2,016 2,068 2,005 2,065 198,600
2021/09/30 1,977 2,049 1,977 2,037 205,500
2021/09/29 1,916 2,000 1,912 1,998 257,000
2021/09/28 1,960 1,989 1,937 1,956 162,400
2021/09/27 1,985 2,024 1,966 1,973 126,200
2021/09/24 1,957 1,993 1,946 1,992 205,100
2021/09/22 1,961 1,970 1,922 1,922 192,800
2021/09/21 1,960 1,994 1,950 1,962 234,800
2021/09/17 2,000 2,043 1,984 2,036 218,600
2021/09/16 2,013 2,013 1,945 1,974 236,600
2021/09/15 2,015 2,036 1,993 2,013 206,200
2021/09/14 2,060 2,060 2,000 2,033 303,200
2021/09/13 2,109 2,109 2,055 2,070 181,700
2021/09/10 2,065 2,124 2,065 2,124 251,000
2021/09/09 2,084 2,093 2,036 2,065 150,500
2021/09/08 2,051 2,096 2,045 2,084 196,700
2021/09/07 2,108 2,115 2,053 2,060 224,400
2021/09/06 2,147 2,151 2,112 2,114 187,100
2021/09/03 2,150 2,170 2,124 2,139 196,800
2021/09/02 2,223 2,236 2,144 2,163 223,900
2021/09/01 2,249 2,265 2,202 2,223 181,600
2021/08/31 2,199 2,249 2,178 2,232 245,800
2021/08/30 2,150 2,178 2,114 2,166 196,200
2021/08/27 2,130 2,166 2,111 2,148 157,200
2021/08/26 2,154 2,165 2,100 2,154 347,800
2021/08/25 1,998 2,076 1,997 2,067 256,800
2021/08/24 1,956 1,984 1,940 1,972 138,500
2021/08/23 1,907 1,950 1,903 1,948 127,800
2021/08/20 1,860 1,909 1,860 1,883 168,800
2021/08/19 1,840 1,901 1,835 1,856 169,900
2021/08/18 1,810 1,860 1,793 1,860 209,500
2021/08/17 1,843 1,878 1,815 1,815 188,700
2021/08/16 1,928 1,934 1,818 1,843 239,600
2021/08/13 1,886 1,905 1,856 1,901 198,600
2021/08/12 1,945 1,950 1,888 1,892 158,400
2021/08/11 1,940 1,952 1,924 1,948 84,500
2021/08/10 1,914 1,954 1,914 1,943 100,200
2021/08/06 1,923 1,945 1,906 1,925 115,300
2021/08/05 1,921 1,949 1,907 1,925 131,500
2021/08/04 1,990 2,002 1,937 1,941 140,300
2021/08/03 2,000 2,020 1,986 1,997 90,700
2021/08/02 2,001 2,008 1,984 2,004 93,000
2021/07/30 2,040 2,044 2,000 2,006 101,500
2021/07/29 2,040 2,069 2,035 2,059 56,600
2021/07/28 2,075 2,092 2,028 2,030 118,600
2021/07/27 2,119 2,119 2,086 2,098 75,000
2021/07/26 2,139 2,140 2,106 2,111 78,200
2021/07/21 2,095 2,121 2,090 2,100 110,100
2021/07/20 2,095 2,103 2,072 2,095 113,500
2021/07/19 2,101 2,141 2,080 2,097 185,100
2021/07/16 2,075 2,085 2,056 2,060 64,900
2021/07/15 2,153 2,160 2,085 2,089 100,200
2021/07/14 2,112 2,153 2,110 2,153 78,200
2021/07/13 2,114 2,145 2,107 2,113 91,900
2021/07/12 2,076 2,139 2,076 2,133 130,900
2021/07/09 2,051 2,074 2,022 2,071 215,300
2021/07/08 2,149 2,161 2,090 2,101 148,800
2021/07/07 2,143 2,178 2,131 2,143 162,500
2021/07/06 2,152 2,199 2,148 2,157 148,200
2021/07/05 2,230 2,238 2,202 2,202 78,700
2021/07/02 2,213 2,247 2,207 2,229 90,400
2021/07/01 2,253 2,253 2,203 2,206 182,900
2021/06/30 2,295 2,315 2,264 2,271 82,700
2021/06/29 2,288 2,326 2,280 2,282 103,700
2021/06/28 2,270 2,284 2,267 2,282 63,900
2021/06/25 2,282 2,282 2,261 2,270 58,900
2021/06/24 2,291 2,294 2,255 2,265 61,600
2021/06/23 2,300 2,312 2,290 2,298 65,300
2021/06/22 2,276 2,296 2,256 2,290 85,700
2021/06/21 2,269 2,274 2,231 2,246 125,800
2021/06/18 2,339 2,344 2,299 2,301 104,300
2021/06/17 2,323 2,334 2,295 2,299 101,700
2021/06/16 2,362 2,381 2,320 2,341 146,200
2021/06/15 2,340 2,387 2,327 2,374 139,100
2021/06/14 2,330 2,340 2,304 2,333 125,200
2021/06/11 2,325 2,337 2,300 2,308 131,800
2021/06/10 2,290 2,316 2,260 2,309 156,800
2021/06/09 2,278 2,294 2,259 2,288 182,600
2021/06/08 2,326 2,330 2,290 2,296 171,500
2021/06/07 2,332 2,337 2,301 2,326 132,400
2021/06/04 2,272 2,315 2,265 2,282 197,300
2021/06/03 2,316 2,341 2,294 2,308 246,700
2021/06/02 2,398 2,398 2,316 2,316 403,200
2021/06/01 2,468 2,486 2,437 2,440 111,900
2021/05/31 2,527 2,532 2,435 2,442 186,600
2021/05/28 2,549 2,552 2,510 2,519 116,700
2021/05/27 2,550 2,572 2,530 2,543 134,300
2021/05/26 2,577 2,591 2,548 2,557 111,200
2021/05/25 2,594 2,599 2,551 2,576 138,300
2021/05/24 2,525 2,555 2,500 2,544 142,500
2021/05/21 2,508 2,536 2,492 2,525 191,800
2021/05/20 2,468 2,531 2,440 2,474 235,700
2021/05/19 2,430 2,498 2,413 2,493 167,600
2021/05/18 2,342 2,450 2,340 2,444 284,700
2021/05/17 2,525 2,551 2,286 2,341 821,500
2021/05/14 2,622 2,664 2,602 2,660 202,300
2021/05/13 2,550 2,608 2,515 2,572 263,700
2021/05/12 2,661 2,714 2,587 2,611 194,500
2021/05/11 2,710 2,715 2,639 2,649 256,600
2021/05/10 2,767 2,772 2,723 2,751 145,200
2021/05/07 2,756 2,796 2,753 2,768 105,300
2021/05/06 2,780 2,803 2,741 2,773 203,900
2021/04/30 2,786 2,805 2,779 2,801 109,300
2021/04/28 2,804 2,811 2,733 2,786 213,700
2021/04/27 2,841 2,859 2,810 2,810 111,400
2021/04/26 2,852 2,865 2,828 2,851 104,900
2021/04/23 2,856 2,894 2,830 2,850 93,900
2021/04/22 2,867 2,882 2,829 2,851 137,300
2021/04/21 2,903 2,915 2,833 2,835 227,300
2021/04/20 2,957 3,030 2,927 2,950 261,800
2021/04/19 2,961 2,991 2,950 2,991 138,500
2021/04/16 2,937 2,962 2,937 2,956 80,500
2021/04/15 2,941 2,952 2,895 2,920 127,300
2021/04/14 2,934 2,987 2,931 2,967 154,200
2021/04/13 2,889 2,939 2,883 2,903 100,500
2021/04/12 2,950 2,951 2,852 2,878 171,400
2021/04/09 2,915 2,958 2,899 2,945 142,600
2021/04/08 2,901 2,904 2,856 2,885 139,100
2021/04/07 2,930 2,955 2,899 2,920 130,300
2021/04/06 2,977 2,993 2,910 2,910 176,900
2021/04/05 3,035 3,035 2,971 2,986 147,700
2021/04/02 3,070 3,095 3,010 3,020 186,400
2021/04/01 3,005 3,020 2,968 3,015 117,800
2021/03/31 2,897 2,976 2,880 2,973 153,100
2021/03/30 2,994 3,010 2,917 2,917 149,000
2021/03/29 2,911 2,982 2,911 2,980 197,300
2021/03/26 2,849 2,889 2,840 2,889 125,100
2021/03/25 2,814 2,849 2,780 2,837 195,400
2021/03/24 2,911 2,926 2,814 2,820 296,100
2021/03/23 3,000 3,015 2,941 2,943 160,900
2021/03/22 3,035 3,035 2,965 2,996 190,600
2021/03/19 3,010 3,015 2,971 3,010 209,400
2021/03/18 3,005 3,070 2,988 3,035 234,700
2021/03/17 2,984 3,010 2,956 2,993 161,400
2021/03/16 2,912 2,991 2,890 2,988 314,600
2021/03/15 2,908 2,909 2,845 2,884 242,900
2021/03/12 2,856 2,911 2,836 2,911 173,900
2021/03/11 2,800 2,832 2,762 2,832 156,900
2021/03/10 2,880 2,888 2,820 2,825 157,500
2021/03/09 2,758 2,830 2,710 2,827 249,500
2021/03/08 2,849 2,897 2,791 2,802 240,100
2021/03/05 2,790 2,835 2,730 2,835 347,600
2021/03/04 2,835 2,859 2,800 2,819 219,000
2021/03/03 2,908 2,941 2,853 2,885 206,700
2021/03/02 3,000 3,000 2,904 2,912 258,400
2021/03/01 2,971 2,992 2,917 2,935 171,200
2021/02/26 2,897 2,959 2,879 2,894 348,700
2021/02/25 2,964 3,010 2,927 2,943 252,800
2021/02/24 3,115 3,140 2,975 2,975 425,100
2021/02/22 3,210 3,245 3,165 3,180 195,800
2021/02/19 3,180 3,245 3,160 3,210 227,600
2021/02/18 3,300 3,320 3,185 3,220 368,000
2021/02/17 3,390 3,400 3,330 3,335 302,600
2021/02/16 3,500 3,520 3,425 3,425 454,600
2021/02/15 3,505 3,680 3,420 3,565 1,110,100
2021/02/12 3,340 3,360 3,270 3,330 239,700
2021/02/10 3,350 3,410 3,305 3,340 267,300
2021/02/09 3,275 3,345 3,235 3,345 267,600
2021/02/08 3,260 3,280 3,220 3,255 145,600
2021/02/05 3,200 3,230 3,185 3,230 120,400
2021/02/04 3,235 3,290 3,175 3,195 164,500
2021/02/03 3,190 3,270 3,180 3,240 183,100
2021/02/02 3,150 3,210 3,150 3,195 154,700
2021/02/01 3,100 3,165 3,075 3,130 166,200
2021/01/29 3,250 3,270 3,150 3,150 245,600
2021/01/28 3,180 3,250 3,160 3,235 552,100
2021/01/27 3,200 3,270 3,195 3,240 199,400
2021/01/26 3,185 3,225 3,145 3,170 152,900
2021/01/25 3,295 3,295 3,190 3,235 163,100
2021/01/22 3,275 3,330 3,235 3,265 258,500
2021/01/21 3,225 3,350 3,215 3,295 557,100
2021/01/20 3,040 3,230 3,035 3,210 530,600
2021/01/19 3,060 3,060 2,970 3,035 302,000
2021/01/18 2,900 3,105 2,869 3,025 1,241,300
2021/01/15 2,925 2,964 2,908 2,927 228,700
2021/01/14 2,892 2,998 2,880 2,922 341,800
2021/01/13 2,849 2,892 2,830 2,889 203,900
2021/01/12 2,854 2,876 2,796 2,842 289,000
2021/01/08 2,841 2,879 2,820 2,831 250,900
2021/01/07 2,875 2,876 2,820 2,821 244,800
2021/01/06 2,879 2,927 2,870 2,875 213,400
2021/01/05 2,863 2,910 2,822 2,857 210,500
2021/01/04 2,791 2,850 2,775 2,850 174,500

このページの先頭へ