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
2022/12/30 1,025 1,045 1,011 1,013 126,700
2022/12/29 1,013 1,038 1,011 1,036 124,500
2022/12/28 1,030 1,034 997 1,007 134,800
2022/12/27 1,017 1,044 1,017 1,039 83,000
2022/12/26 999 1,032 993 1,016 188,000
2022/12/23 1,016 1,029 990 1,004 130,800
2022/12/22 1,074 1,075 1,023 1,037 153,300
2022/12/21 1,046 1,064 1,036 1,054 127,900
2022/12/20 1,098 1,109 1,023 1,041 227,300
2022/12/19 1,106 1,128 1,075 1,102 143,300
2022/12/16 1,120 1,138 1,112 1,114 193,300
2022/12/15 1,177 1,177 1,142 1,148 152,000
2022/12/14 1,185 1,196 1,165 1,179 176,300
2022/12/13 1,151 1,184 1,148 1,168 144,500
2022/12/12 1,140 1,155 1,111 1,146 112,100
2022/12/09 1,127 1,145 1,108 1,140 110,400
2022/12/08 1,120 1,122 1,101 1,118 89,700
2022/12/07 1,115 1,130 1,104 1,124 99,900
2022/12/06 1,155 1,157 1,118 1,120 164,800
2022/12/05 1,185 1,201 1,166 1,178 96,900
2022/12/02 1,189 1,204 1,181 1,188 111,000
2022/12/01 1,216 1,235 1,177 1,186 121,400
2022/11/30 1,187 1,191 1,155 1,162 121,900
2022/11/29 1,190 1,201 1,178 1,195 101,400
2022/11/28 1,214 1,223 1,177 1,199 164,400
2022/11/25 1,269 1,279 1,213 1,224 210,900
2022/11/24 1,168 1,270 1,168 1,243 359,200
2022/11/22 1,182 1,200 1,157 1,165 209,500
2022/11/21 1,150 1,182 1,143 1,178 171,500
2022/11/18 1,147 1,172 1,137 1,148 162,200
2022/11/17 1,178 1,178 1,121 1,146 263,200
2022/11/16 1,160 1,197 1,122 1,178 402,300
2022/11/15 1,037 1,131 1,029 1,128 555,400
2022/11/14 959 1,020 955 1,007 301,000
2022/11/11 948 975 947 974 237,100
2022/11/10 916 921 905 921 79,400
2022/11/09 944 950 918 922 88,000
2022/11/08 902 944 902 942 194,600
2022/11/07 871 895 865 893 57,700
2022/11/04 870 875 864 869 66,400
2022/11/02 905 905 881 887 87,300
2022/11/01 914 914 896 902 54,900
2022/10/31 920 921 900 905 100,900
2022/10/28 888 907 884 907 213,700
2022/10/27 900 900 881 888 63,000
2022/10/26 888 915 888 895 143,500
2022/10/25 873 893 867 873 73,200
2022/10/24 872 882 865 880 55,000
2022/10/21 871 873 855 857 69,200
2022/10/20 862 878 861 870 134,600
2022/10/19 880 888 861 861 88,000
2022/10/18 855 892 854 887 228,100
2022/10/17 820 839 820 835 91,000
2022/10/14 802 842 801 838 178,800
2022/10/13 812 814 784 787 148,700
2022/10/12 820 827 809 812 83,300
2022/10/11 835 841 822 830 112,700
2022/10/07 850 866 849 856 69,400
2022/10/06 850 872 842 862 82,200
2022/10/05 869 873 850 850 86,900
2022/10/04 830 854 824 849 112,800
2022/10/03 805 829 780 829 140,300
2022/09/30 829 839 802 805 101,000
2022/09/29 825 845 811 845 108,100
2022/09/28 800 818 795 810 167,200
2022/09/27 817 818 796 798 96,200
2022/09/26 798 817 792 802 128,500
2022/09/22 816 833 807 821 112,300
2022/09/21 844 846 812 831 150,600
2022/09/20 887 892 858 859 86,500
2022/09/16 880 885 864 876 102,400
2022/09/15 892 903 884 888 74,400
2022/09/14 871 897 869 888 96,700
2022/09/13 914 929 910 910 120,200
2022/09/12 892 912 881 912 136,900
2022/09/09 868 889 868 884 94,400
2022/09/08 869 883 859 879 129,200
2022/09/07 861 861 831 844 132,300
2022/09/06 870 894 859 876 138,100
2022/09/05 832 864 831 861 92,100
2022/09/02 854 859 826 842 145,400
2022/09/01 885 890 854 854 218,900
2022/08/31 905 914 893 893 117,700
2022/08/30 908 916 902 916 120,800
2022/08/29 875 895 870 888 148,300
2022/08/26 925 931 901 908 146,400
2022/08/25 896 917 894 914 142,600
2022/08/24 875 894 872 894 119,300
2022/08/23 883 894 872 883 138,000
2022/08/22 892 906 884 894 144,500
2022/08/19 919 938 912 913 116,800
2022/08/18 930 930 907 912 167,700
2022/08/17 939 956 921 934 255,200
2022/08/16 889 939 884 933 437,000
2022/08/15 850 878 838 863 271,700
2022/08/12 877 898 872 895 156,800
2022/08/10 900 900 876 877 216,000
2022/08/09 906 926 898 912 219,000
2022/08/08 912 933 892 897 398,500
2022/08/05 873 897 873 886 215,800
2022/08/04 842 862 834 862 121,600
2022/08/03 828 836 822 827 80,000
2022/08/02 842 850 813 813 137,600
2022/08/01 830 844 824 834 126,100
2022/07/29 848 859 834 835 110,700
2022/07/28 821 845 821 838 168,700
2022/07/27 810 819 807 814 81,600
2022/07/26 811 817 805 815 89,000
2022/07/25 830 833 816 820 137,900
2022/07/22 852 854 836 844 145,400
2022/07/21 820 849 817 847 207,600
2022/07/20 798 814 798 808 111,400
2022/07/19 781 786 773 785 83,800
2022/07/15 780 797 780 787 91,700
2022/07/14 783 795 778 779 88,400
2022/07/13 778 790 770 790 113,200
2022/07/12 800 800 782 787 118,100
2022/07/11 832 839 805 805 163,300
2022/07/08 805 836 797 821 256,300
2022/07/07 778 798 770 795 99,800
2022/07/06 777 804 777 792 177,200
2022/07/05 751 778 751 771 152,000
2022/07/04 732 764 732 757 176,000
2022/07/01 743 762 724 727 159,800
2022/06/30 765 776 745 748 120,200
2022/06/29 746 771 737 766 240,800
2022/06/28 748 770 748 770 129,900
2022/06/27 765 768 745 763 166,100
2022/06/24 719 758 716 757 258,900
2022/06/23 692 714 692 696 181,800
2022/06/22 714 714 677 685 258,900
2022/06/21 706 715 698 707 154,800
2022/06/20 719 726 685 688 168,600
2022/06/17 712 721 700 704 224,100
2022/06/16 788 796 727 727 293,100
2022/06/15 769 776 753 755 150,800
2022/06/14 769 778 760 773 208,300
2022/06/13 823 824 794 797 262,200
2022/06/10 861 861 843 852 176,200
2022/06/09 853 885 848 876 169,100
2022/06/08 825 855 825 851 154,600
2022/06/07 832 836 821 821 100,100
2022/06/06 829 841 808 840 165,200
2022/06/03 843 847 829 845 180,200
2022/06/02 829 834 809 820 146,900
2022/06/01 836 850 832 836 187,700
2022/05/31 849 849 821 836 868,000
2022/05/30 808 839 800 839 277,400
2022/05/27 800 807 783 786 161,500
2022/05/26 778 810 777 787 258,600
2022/05/25 793 802 770 793 174,700
2022/05/24 827 836 803 803 233,400
2022/05/23 787 838 785 838 309,000
2022/05/20 768 779 746 779 248,600
2022/05/19 745 772 735 758 250,100
2022/05/18 741 778 741 767 276,900
2022/05/17 755 763 716 726 450,100
2022/05/16 794 808 746 756 437,800
2022/05/13 752 791 750 779 425,500
2022/05/12 813 813 767 767 281,600
2022/05/11 801 839 800 833 165,800
2022/05/10 802 805 776 802 259,500
2022/05/09 818 836 817 817 185,700
2022/05/06 855 855 830 831 201,200
2022/05/02 856 871 851 861 126,500
2022/04/28 883 884 856 871 150,100
2022/04/27 855 884 836 884 305,000
2022/04/26 878 901 871 885 419,000
2022/04/25 835 865 828 842 333,100
2022/04/22 895 895 869 869 309,700
2022/04/21 925 936 904 918 210,600
2022/04/20 967 969 937 944 204,400
2022/04/19 969 973 947 960 135,600
2022/04/18 979 979 950 958 212,400
2022/04/15 989 1,000 978 987 191,900
2022/04/14 1,060 1,067 1,006 1,006 187,800
2022/04/13 974 1,055 966 1,055 220,600
2022/04/12 984 1,008 972 985 316,300
2022/04/11 1,075 1,076 1,025 1,028 169,500
2022/04/08 1,036 1,087 1,025 1,087 227,000
2022/04/07 1,052 1,056 1,020 1,025 204,200
2022/04/06 1,117 1,117 1,075 1,094 214,300
2022/04/05 1,140 1,143 1,100 1,127 236,800
2022/04/04 1,069 1,109 1,062 1,109 271,100
2022/04/01 1,010 1,054 1,004 1,043 162,500
2022/03/31 1,016 1,034 998 1,026 161,400
2022/03/30 1,013 1,039 1,003 1,037 255,600
2022/03/29 939 1,003 934 989 230,500
2022/03/28 947 947 919 924 145,100
2022/03/25 991 995 962 977 190,200
2022/03/24 926 969 923 969 185,400
2022/03/23 913 945 910 941 211,000
2022/03/22 914 914 888 902 156,600
2022/03/18 890 917 887 910 214,700
2022/03/17 857 883 840 879 236,300
2022/03/16 860 863 808 827 226,000
2022/03/15 816 850 797 841 235,100
2022/03/14 851 868 832 839 198,900
2022/03/11 901 912 851 866 324,200
2022/03/10 950 950 924 931 188,100
2022/03/09 942 957 902 905 216,600
2022/03/08 905 952 904 927 273,200
2022/03/07 923 942 916 930 184,700
2022/03/04 983 986 956 968 150,500
2022/03/03 1,014 1,018 989 996 242,300
2022/03/02 1,023 1,030 995 1,015 252,600
2022/03/01 965 1,052 959 1,044 317,300
2022/02/28 904 950 891 950 238,100
2022/02/25 883 909 875 906 227,800
2022/02/24 841 856 833 853 296,100
2022/02/22 855 879 838 856 214,800
2022/02/21 845 877 836 875 202,400
2022/02/18 838 880 833 880 358,600
2022/02/17 899 903 868 868 420,900
2022/02/16 931 938 893 907 322,300
2022/02/15 909 928 903 908 364,300
2022/02/14 1,002 1,006 969 974 313,700
2022/02/10 1,038 1,064 1,035 1,060 121,200
2022/02/09 1,013 1,032 1,001 1,025 116,900
2022/02/08 1,002 1,028 995 999 108,900
2022/02/07 1,025 1,036 988 1,003 159,400
2022/02/04 985 1,012 985 1,011 145,600
2022/02/03 1,009 1,017 990 1,002 196,000
2022/02/02 990 1,040 990 1,036 189,100
2022/02/01 1,007 1,030 971 977 239,500
2022/01/31 915 984 915 962 281,600
2022/01/28 928 945 900 922 328,600
2022/01/27 1,006 1,010 919 926 355,600
2022/01/26 998 1,030 990 1,010 268,400
2022/01/25 1,067 1,071 998 1,007 237,300
2022/01/24 1,055 1,063 1,027 1,063 194,900
2022/01/21 1,068 1,078 1,052 1,068 159,700
2022/01/20 1,072 1,107 1,061 1,086 235,900
2022/01/19 1,086 1,116 1,057 1,072 213,900
2022/01/18 1,094 1,140 1,070 1,111 201,000
2022/01/17 1,118 1,127 1,098 1,098 141,000
2022/01/14 1,126 1,138 1,109 1,129 209,400
2022/01/13 1,192 1,204 1,160 1,176 119,400
2022/01/12 1,168 1,212 1,162 1,207 199,500
2022/01/11 1,160 1,174 1,132 1,144 241,800
2022/01/07 1,187 1,187 1,142 1,176 228,100
2022/01/06 1,206 1,220 1,172 1,173 273,000
2022/01/05 1,301 1,302 1,231 1,236 218,300
2022/01/04 1,319 1,323 1,297 1,309 110,300

このページの先頭へ