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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 1,016 | 1,018 | 995 | 1,016 | 122,200 |
2023/06/29 | 1,006 | 1,033 | 1,002 | 1,016 | 87,900 |
2023/06/28 | 1,005 | 1,010 | 986 | 1,005 | 139,400 |
2023/06/27 | 1,005 | 1,005 | 971 | 984 | 314,200 |
2023/06/26 | 1,059 | 1,060 | 1,017 | 1,021 | 215,800 |
2023/06/23 | 1,150 | 1,150 | 1,067 | 1,079 | 279,400 |
2023/06/22 | 1,149 | 1,178 | 1,119 | 1,123 | 574,000 |
2023/06/21 | 1,102 | 1,108 | 1,071 | 1,089 | 234,700 |
2023/06/20 | 1,115 | 1,120 | 1,084 | 1,120 | 157,300 |
2023/06/19 | 1,131 | 1,154 | 1,116 | 1,128 | 146,000 |
2023/06/16 | 1,070 | 1,127 | 1,063 | 1,127 | 241,400 |
2023/06/15 | 1,063 | 1,069 | 1,042 | 1,060 | 139,400 |
2023/06/14 | 1,073 | 1,084 | 1,052 | 1,069 | 132,500 |
2023/06/13 | 1,074 | 1,088 | 1,068 | 1,073 | 149,300 |
2023/06/12 | 1,035 | 1,071 | 1,031 | 1,057 | 159,800 |
2023/06/09 | 1,040 | 1,042 | 1,020 | 1,021 | 82,600 |
2023/06/08 | 1,030 | 1,041 | 1,015 | 1,024 | 130,400 |
2023/06/07 | 1,051 | 1,054 | 1,033 | 1,045 | 81,100 |
2023/06/06 | 1,060 | 1,063 | 1,032 | 1,049 | 114,000 |
2023/06/05 | 1,047 | 1,063 | 1,016 | 1,054 | 120,100 |
2023/06/02 | 1,012 | 1,036 | 1,012 | 1,025 | 95,500 |
2023/06/01 | 1,039 | 1,040 | 1,011 | 1,012 | 113,900 |
2023/05/31 | 1,081 | 1,089 | 1,043 | 1,046 | 189,000 |
2023/05/30 | 1,043 | 1,078 | 1,035 | 1,077 | 214,000 |
2023/05/29 | 1,021 | 1,042 | 995 | 1,039 | 148,800 |
2023/05/26 | 1,028 | 1,028 | 1,001 | 1,005 | 107,400 |
2023/05/25 | 1,043 | 1,045 | 1,015 | 1,022 | 128,100 |
2023/05/24 | 1,047 | 1,062 | 1,046 | 1,050 | 94,700 |
2023/05/23 | 1,048 | 1,068 | 1,035 | 1,050 | 150,600 |
2023/05/22 | 1,028 | 1,043 | 1,013 | 1,042 | 115,100 |
2023/05/19 | 1,002 | 1,024 | 1,000 | 1,018 | 142,300 |
2023/05/18 | 1,009 | 1,013 | 981 | 992 | 170,400 |
2023/05/17 | 983 | 1,004 | 958 | 1,003 | 176,600 |
2023/05/16 | 960 | 987 | 958 | 973 | 163,900 |
2023/05/15 | 937 | 949 | 929 | 948 | 74,400 |
2023/05/12 | 936 | 943 | 931 | 937 | 79,900 |
2023/05/11 | 939 | 952 | 938 | 947 | 62,600 |
2023/05/10 | 948 | 948 | 931 | 938 | 56,500 |
2023/05/09 | 928 | 952 | 925 | 946 | 112,500 |
2023/05/08 | 923 | 933 | 919 | 925 | 105,400 |
2023/05/02 | 920 | 924 | 909 | 923 | 77,100 |
2023/05/01 | 934 | 938 | 919 | 926 | 68,800 |
2023/04/28 | 924 | 930 | 913 | 929 | 77,800 |
2023/04/27 | 901 | 910 | 898 | 909 | 54,600 |
2023/04/26 | 912 | 916 | 900 | 910 | 84,200 |
2023/04/25 | 920 | 934 | 917 | 927 | 46,600 |
2023/04/24 | 913 | 936 | 910 | 918 | 62,800 |
2023/04/21 | 920 | 930 | 907 | 911 | 98,800 |
2023/04/20 | 940 | 945 | 921 | 925 | 82,000 |
2023/04/19 | 951 | 962 | 940 | 946 | 49,000 |
2023/04/18 | 931 | 955 | 931 | 951 | 86,500 |
2023/04/17 | 941 | 942 | 930 | 930 | 35,700 |
2023/04/14 | 932 | 947 | 927 | 938 | 68,100 |
2023/04/13 | 910 | 925 | 903 | 924 | 60,900 |
2023/04/12 | 905 | 918 | 903 | 918 | 73,100 |
2023/04/11 | 915 | 923 | 903 | 905 | 76,600 |
2023/04/10 | 900 | 909 | 893 | 906 | 72,800 |
2023/04/07 | 915 | 923 | 899 | 903 | 113,400 |
2023/04/06 | 920 | 926 | 908 | 921 | 113,000 |
2023/04/05 | 927 | 935 | 921 | 925 | 86,200 |
2023/04/04 | 945 | 947 | 922 | 934 | 109,800 |
2023/04/03 | 932 | 963 | 932 | 942 | 122,600 |
2023/03/31 | 944 | 950 | 923 | 927 | 73,600 |
2023/03/30 | 943 | 949 | 924 | 940 | 79,100 |
2023/03/29 | 918 | 947 | 918 | 945 | 133,100 |
2023/03/28 | 921 | 930 | 911 | 925 | 101,600 |
2023/03/27 | 875 | 942 | 872 | 921 | 321,900 |
2023/03/24 | 875 | 884 | 855 | 877 | 848,100 |
2023/03/23 | 924 | 928 | 896 | 903 | 375,000 |
2023/03/22 | 923 | 949 | 923 | 939 | 326,300 |
2023/03/20 | 997 | 1,016 | 982 | 983 | 107,200 |
2023/03/17 | 968 | 1,010 | 956 | 1,000 | 157,100 |
2023/03/16 | 941 | 961 | 934 | 953 | 77,700 |
2023/03/15 | 957 | 976 | 952 | 953 | 86,300 |
2023/03/14 | 953 | 971 | 930 | 942 | 117,900 |
2023/03/13 | 947 | 959 | 938 | 958 | 105,300 |
2023/03/10 | 1,000 | 1,013 | 974 | 977 | 180,900 |
2023/03/09 | 989 | 1,031 | 988 | 1,016 | 220,100 |
2023/03/08 | 986 | 988 | 965 | 981 | 100,400 |
2023/03/07 | 940 | 999 | 938 | 986 | 192,400 |
2023/03/06 | 943 | 953 | 921 | 938 | 169,400 |
2023/03/03 | 954 | 957 | 940 | 943 | 93,300 |
2023/03/02 | 962 | 963 | 938 | 942 | 102,300 |
2023/03/01 | 985 | 990 | 962 | 964 | 128,400 |
2023/02/28 | 960 | 985 | 954 | 979 | 131,300 |
2023/02/27 | 955 | 970 | 936 | 945 | 136,000 |
2023/02/24 | 940 | 958 | 936 | 952 | 118,600 |
2023/02/22 | 927 | 936 | 919 | 926 | 128,100 |
2023/02/21 | 975 | 977 | 938 | 938 | 151,700 |
2023/02/20 | 965 | 991 | 950 | 976 | 133,700 |
2023/02/17 | 1,008 | 1,008 | 977 | 980 | 233,100 |
2023/02/16 | 1,005 | 1,034 | 1,001 | 1,021 | 209,400 |
2023/02/15 | 1,097 | 1,097 | 1,003 | 1,003 | 399,400 |
2023/02/14 | 1,170 | 1,187 | 1,165 | 1,167 | 122,200 |
2023/02/13 | 1,164 | 1,177 | 1,141 | 1,147 | 78,800 |
2023/02/10 | 1,175 | 1,179 | 1,163 | 1,167 | 80,600 |
2023/02/09 | 1,154 | 1,174 | 1,141 | 1,171 | 68,700 |
2023/02/08 | 1,155 | 1,166 | 1,136 | 1,166 | 71,900 |
2023/02/07 | 1,135 | 1,155 | 1,129 | 1,144 | 50,800 |
2023/02/06 | 1,169 | 1,173 | 1,131 | 1,143 | 97,100 |
2023/02/03 | 1,160 | 1,177 | 1,157 | 1,163 | 82,600 |
2023/02/02 | 1,161 | 1,167 | 1,150 | 1,151 | 58,900 |
2023/02/01 | 1,144 | 1,165 | 1,144 | 1,152 | 63,800 |
2023/01/31 | 1,158 | 1,158 | 1,135 | 1,135 | 72,300 |
2023/01/30 | 1,150 | 1,188 | 1,149 | 1,166 | 138,500 |
2023/01/27 | 1,140 | 1,155 | 1,132 | 1,141 | 73,000 |
2023/01/26 | 1,144 | 1,144 | 1,124 | 1,130 | 62,300 |
2023/01/25 | 1,131 | 1,152 | 1,125 | 1,141 | 81,900 |
2023/01/24 | 1,144 | 1,152 | 1,114 | 1,131 | 119,200 |
2023/01/23 | 1,105 | 1,135 | 1,102 | 1,130 | 92,800 |
2023/01/20 | 1,060 | 1,098 | 1,043 | 1,091 | 194,000 |
2023/01/19 | 1,070 | 1,085 | 1,053 | 1,071 | 75,900 |
2023/01/18 | 1,030 | 1,107 | 1,022 | 1,079 | 167,500 |
2023/01/17 | 1,027 | 1,029 | 1,016 | 1,022 | 61,000 |
2023/01/16 | 1,005 | 1,034 | 1,003 | 1,022 | 55,600 |
2023/01/13 | 1,032 | 1,037 | 1,007 | 1,015 | 88,900 |
2023/01/12 | 1,065 | 1,065 | 1,030 | 1,030 | 99,000 |
2023/01/11 | 1,025 | 1,054 | 1,025 | 1,053 | 79,700 |
2023/01/10 | 1,015 | 1,023 | 1,012 | 1,018 | 62,600 |
2023/01/06 | 992 | 1,005 | 989 | 1,004 | 74,000 |
2023/01/05 | 995 | 1,011 | 991 | 1,004 | 72,600 |
2023/01/04 | 1,010 | 1,010 | 991 | 992 | 91,700 |