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 |
|---|---|---|---|---|---|
| 2024/10/04 | 600 | 609 | 598 | 598 | 48,200 |
| 2024/10/03 | 615 | 615 | 596 | 599 | 90,900 |
| 2024/10/02 | 606 | 606 | 594 | 597 | 123,400 |
| 2024/10/01 | 606 | 613 | 600 | 611 | 99,500 |
| 2024/09/30 | 622 | 638 | 606 | 606 | 266,300 |
| 2024/09/27 | 610 | 622 | 610 | 617 | 105,800 |
| 2024/09/26 | 608 | 615 | 600 | 615 | 117,000 |
| 2024/09/25 | 603 | 610 | 602 | 602 | 53,100 |
| 2024/09/24 | 606 | 608 | 597 | 601 | 56,400 |
| 2024/09/20 | 604 | 610 | 596 | 596 | 101,400 |
| 2024/09/19 | 597 | 612 | 597 | 607 | 115,200 |
| 2024/09/18 | 591 | 595 | 581 | 590 | 80,000 |
| 2024/09/17 | 600 | 601 | 576 | 585 | 99,400 |
| 2024/09/13 | 601 | 603 | 594 | 595 | 58,600 |
| 2024/09/12 | 592 | 605 | 592 | 604 | 91,800 |
| 2024/09/11 | 606 | 606 | 578 | 586 | 184,100 |
| 2024/09/10 | 611 | 617 | 606 | 611 | 53,200 |
| 2024/09/09 | 597 | 615 | 590 | 614 | 122,100 |
| 2024/09/06 | 622 | 623 | 601 | 605 | 169,100 |
| 2024/09/05 | 633 | 655 | 621 | 623 | 177,500 |
| 2024/09/04 | 642 | 649 | 629 | 631 | 184,400 |
| 2024/09/03 | 639 | 663 | 633 | 657 | 176,600 |
| 2024/09/02 | 635 | 641 | 624 | 633 | 147,200 |
| 2024/08/30 | 633 | 633 | 620 | 626 | 119,400 |
| 2024/08/29 | 630 | 645 | 625 | 627 | 142,500 |
| 2024/08/28 | 636 | 642 | 625 | 630 | 179,200 |
| 2024/08/27 | 641 | 645 | 635 | 638 | 76,600 |
| 2024/08/26 | 627 | 647 | 622 | 644 | 161,700 |
| 2024/08/23 | 644 | 644 | 619 | 632 | 130,900 |
| 2024/08/22 | 624 | 646 | 617 | 631 | 154,200 |
| 2024/08/21 | 628 | 632 | 615 | 624 | 139,100 |
| 2024/08/20 | 589 | 639 | 589 | 628 | 364,000 |
| 2024/08/19 | 585 | 585 | 568 | 569 | 198,300 |
| 2024/08/16 | 589 | 597 | 576 | 593 | 205,500 |
| 2024/08/15 | 563 | 577 | 551 | 573 | 400,200 |
| 2024/08/14 | 600 | 606 | 585 | 606 | 111,700 |
| 2024/08/13 | 592 | 598 | 582 | 596 | 92,000 |
| 2024/08/09 | 600 | 600 | 567 | 576 | 143,800 |
| 2024/08/08 | 581 | 601 | 579 | 590 | 137,900 |
| 2024/08/07 | 559 | 595 | 557 | 576 | 202,600 |
| 2024/08/06 | 576 | 597 | 550 | 569 | 269,500 |
| 2024/08/05 | 582 | 597 | 511 | 560 | 616,700 |
| 2024/08/02 | 626 | 633 | 611 | 611 | 223,600 |
| 2024/08/01 | 674 | 674 | 644 | 644 | 133,200 |
| 2024/07/31 | 669 | 680 | 664 | 680 | 104,200 |
| 2024/07/30 | 673 | 673 | 662 | 667 | 79,100 |
| 2024/07/29 | 663 | 679 | 659 | 678 | 104,800 |
| 2024/07/26 | 653 | 666 | 653 | 653 | 75,600 |
| 2024/07/25 | 660 | 667 | 650 | 650 | 134,100 |
| 2024/07/24 | 680 | 686 | 667 | 667 | 81,200 |
| 2024/07/23 | 685 | 694 | 677 | 680 | 82,600 |
| 2024/07/22 | 700 | 700 | 680 | 687 | 122,800 |
| 2024/07/19 | 701 | 708 | 696 | 700 | 113,500 |
| 2024/07/18 | 703 | 725 | 700 | 704 | 121,700 |
| 2024/07/17 | 705 | 727 | 705 | 716 | 240,800 |
| 2024/07/16 | 697 | 701 | 687 | 695 | 141,600 |
| 2024/07/12 | 661 | 697 | 661 | 694 | 156,400 |
| 2024/07/11 | 678 | 678 | 661 | 668 | 207,000 |
| 2024/07/10 | 696 | 696 | 662 | 664 | 298,600 |
| 2024/07/09 | 686 | 696 | 685 | 693 | 152,600 |
| 2024/07/08 | 685 | 690 | 681 | 683 | 104,700 |
| 2024/07/05 | 684 | 690 | 679 | 684 | 167,300 |
| 2024/07/04 | 701 | 706 | 684 | 684 | 142,300 |
| 2024/07/03 | 693 | 697 | 690 | 696 | 75,700 |
| 2024/07/02 | 687 | 692 | 680 | 689 | 106,000 |
| 2024/07/01 | 708 | 712 | 681 | 683 | 241,100 |
| 2024/06/28 | 706 | 714 | 693 | 701 | 178,900 |
| 2024/06/27 | 694 | 698 | 688 | 692 | 148,100 |
| 2024/06/26 | 700 | 705 | 687 | 695 | 185,800 |
| 2024/06/25 | 675 | 690 | 670 | 681 | 137,600 |
| 2024/06/24 | 672 | 677 | 665 | 668 | 94,000 |
| 2024/06/21 | 656 | 681 | 655 | 669 | 267,100 |
| 2024/06/20 | 642 | 655 | 642 | 655 | 69,100 |
| 2024/06/19 | 650 | 659 | 641 | 641 | 105,500 |
| 2024/06/18 | 649 | 659 | 644 | 655 | 147,700 |
| 2024/06/17 | 648 | 651 | 632 | 640 | 177,700 |
| 2024/06/14 | 630 | 665 | 625 | 662 | 245,800 |
| 2024/06/13 | 650 | 656 | 640 | 640 | 172,300 |
| 2024/06/12 | 656 | 669 | 647 | 652 | 167,300 |
| 2024/06/11 | 670 | 672 | 655 | 657 | 137,700 |
| 2024/06/10 | 658 | 672 | 653 | 670 | 156,000 |
| 2024/06/07 | 667 | 673 | 660 | 662 | 155,800 |
| 2024/06/06 | 704 | 704 | 675 | 675 | 168,000 |
| 2024/06/05 | 707 | 707 | 694 | 694 | 136,200 |
| 2024/06/04 | 700 | 720 | 695 | 707 | 162,500 |
| 2024/06/03 | 683 | 725 | 682 | 706 | 214,600 |
| 2024/05/31 | 674 | 679 | 660 | 677 | 211,700 |
| 2024/05/30 | 679 | 685 | 670 | 675 | 208,100 |
| 2024/05/29 | 705 | 707 | 689 | 689 | 178,900 |
| 2024/05/28 | 713 | 723 | 701 | 701 | 167,000 |
| 2024/05/27 | 742 | 742 | 715 | 717 | 216,200 |
| 2024/05/24 | 746 | 753 | 740 | 745 | 121,100 |
| 2024/05/23 | 766 | 766 | 752 | 753 | 126,500 |
| 2024/05/22 | 780 | 784 | 768 | 770 | 139,500 |
| 2024/05/21 | 812 | 814 | 780 | 780 | 137,100 |
| 2024/05/20 | 779 | 810 | 771 | 800 | 193,900 |
| 2024/05/17 | 791 | 807 | 776 | 777 | 167,300 |
| 2024/05/16 | 850 | 853 | 790 | 791 | 478,500 |
| 2024/05/15 | 929 | 930 | 872 | 873 | 285,600 |
| 2024/05/14 | 919 | 926 | 910 | 921 | 125,400 |
| 2024/05/13 | 904 | 906 | 891 | 904 | 89,800 |
| 2024/05/10 | 920 | 920 | 899 | 906 | 63,900 |
| 2024/05/09 | 920 | 920 | 899 | 905 | 74,200 |
| 2024/05/08 | 902 | 935 | 901 | 916 | 165,400 |
| 2024/05/07 | 904 | 921 | 901 | 911 | 142,300 |
| 2024/05/02 | 883 | 893 | 879 | 891 | 38,500 |
| 2024/05/01 | 891 | 891 | 882 | 887 | 85,100 |
| 2024/04/30 | 905 | 905 | 892 | 897 | 57,400 |
| 2024/04/26 | 885 | 898 | 877 | 898 | 60,000 |
| 2024/04/25 | 896 | 902 | 889 | 889 | 49,000 |
| 2024/04/24 | 909 | 913 | 900 | 900 | 56,400 |
| 2024/04/23 | 900 | 910 | 888 | 896 | 42,100 |
| 2024/04/22 | 894 | 894 | 878 | 888 | 62,300 |
| 2024/04/19 | 895 | 898 | 868 | 879 | 121,600 |
| 2024/04/18 | 893 | 916 | 892 | 907 | 105,800 |
| 2024/04/17 | 901 | 912 | 887 | 897 | 84,200 |
| 2024/04/16 | 906 | 915 | 897 | 900 | 134,800 |
| 2024/04/15 | 920 | 931 | 916 | 920 | 80,400 |
| 2024/04/12 | 955 | 990 | 931 | 935 | 149,300 |
| 2024/04/11 | 938 | 940 | 930 | 932 | 79,300 |
| 2024/04/10 | 957 | 970 | 950 | 950 | 61,500 |
| 2024/04/09 | 960 | 964 | 950 | 957 | 63,100 |
| 2024/04/08 | 968 | 970 | 947 | 959 | 75,900 |
| 2024/04/05 | 960 | 969 | 946 | 958 | 99,700 |
| 2024/04/04 | 996 | 1,003 | 969 | 975 | 169,100 |
| 2024/04/03 | 993 | 1,001 | 981 | 981 | 114,500 |
| 2024/04/02 | 1,029 | 1,030 | 998 | 1,001 | 126,300 |
| 2024/04/01 | 1,060 | 1,060 | 1,029 | 1,034 | 74,500 |
| 2024/03/29 | 1,031 | 1,040 | 1,021 | 1,036 | 77,800 |
| 2024/03/28 | 1,036 | 1,054 | 1,029 | 1,031 | 107,600 |
| 2024/03/27 | 1,067 | 1,069 | 1,043 | 1,046 | 126,600 |
| 2024/03/26 | 1,019 | 1,076 | 1,018 | 1,067 | 189,900 |
| 2024/03/25 | 1,030 | 1,034 | 1,015 | 1,019 | 182,300 |
| 2024/03/22 | 1,059 | 1,073 | 1,033 | 1,037 | 195,800 |
| 2024/03/21 | 1,075 | 1,085 | 1,049 | 1,051 | 194,100 |
| 2024/03/19 | 1,074 | 1,074 | 1,049 | 1,060 | 179,500 |
| 2024/03/18 | 1,065 | 1,100 | 1,065 | 1,088 | 179,400 |
| 2024/03/15 | 1,070 | 1,083 | 1,055 | 1,062 | 262,600 |
| 2024/03/14 | 1,120 | 1,122 | 1,078 | 1,086 | 196,000 |
| 2024/03/13 | 1,160 | 1,162 | 1,109 | 1,121 | 151,000 |
| 2024/03/12 | 1,116 | 1,155 | 1,087 | 1,146 | 246,800 |
| 2024/03/11 | 1,137 | 1,150 | 1,121 | 1,136 | 208,400 |
| 2024/03/08 | 1,159 | 1,183 | 1,155 | 1,160 | 180,300 |
| 2024/03/07 | 1,228 | 1,228 | 1,163 | 1,172 | 255,200 |
| 2024/03/06 | 1,183 | 1,238 | 1,165 | 1,205 | 305,700 |
| 2024/03/05 | 1,175 | 1,184 | 1,139 | 1,183 | 167,500 |
| 2024/03/04 | 1,158 | 1,203 | 1,154 | 1,173 | 283,700 |
| 2024/03/01 | 1,177 | 1,187 | 1,139 | 1,154 | 164,300 |
| 2024/02/29 | 1,150 | 1,160 | 1,133 | 1,153 | 140,500 |
| 2024/02/28 | 1,156 | 1,174 | 1,148 | 1,164 | 147,600 |
| 2024/02/27 | 1,165 | 1,174 | 1,141 | 1,158 | 253,000 |
| 2024/02/26 | 1,080 | 1,180 | 1,075 | 1,174 | 446,500 |
| 2024/02/22 | 1,078 | 1,087 | 1,053 | 1,059 | 157,500 |
| 2024/02/21 | 1,070 | 1,074 | 1,038 | 1,050 | 187,400 |
| 2024/02/20 | 1,100 | 1,125 | 1,078 | 1,078 | 222,000 |
| 2024/02/19 | 1,048 | 1,098 | 1,045 | 1,093 | 275,000 |
| 2024/02/16 | 1,052 | 1,094 | 1,043 | 1,072 | 478,200 |
| 2024/02/15 | 920 | 1,012 | 920 | 1,010 | 735,300 |
| 2024/02/14 | 908 | 912 | 894 | 908 | 156,100 |
| 2024/02/13 | 909 | 923 | 906 | 920 | 147,600 |
| 2024/02/09 | 900 | 917 | 898 | 901 | 95,900 |
| 2024/02/08 | 915 | 916 | 893 | 902 | 151,800 |
| 2024/02/07 | 926 | 932 | 907 | 915 | 179,200 |
| 2024/02/06 | 935 | 935 | 925 | 927 | 74,700 |
| 2024/02/05 | 945 | 958 | 933 | 938 | 98,400 |
| 2024/02/02 | 940 | 952 | 934 | 939 | 111,300 |
| 2024/02/01 | 945 | 956 | 927 | 952 | 113,700 |
| 2024/01/31 | 944 | 953 | 926 | 953 | 156,000 |
| 2024/01/30 | 957 | 967 | 942 | 953 | 132,400 |
| 2024/01/29 | 960 | 970 | 947 | 947 | 114,500 |
| 2024/01/26 | 960 | 969 | 945 | 945 | 135,700 |
| 2024/01/25 | 960 | 979 | 942 | 963 | 233,600 |
| 2024/01/24 | 937 | 956 | 932 | 935 | 130,100 |
| 2024/01/23 | 969 | 973 | 933 | 934 | 284,700 |
| 2024/01/22 | 943 | 992 | 936 | 984 | 313,300 |
| 2024/01/19 | 918 | 938 | 913 | 933 | 160,300 |
| 2024/01/18 | 908 | 919 | 900 | 909 | 122,700 |
| 2024/01/17 | 924 | 928 | 915 | 916 | 121,700 |
| 2024/01/16 | 932 | 948 | 923 | 923 | 136,200 |
| 2024/01/15 | 929 | 932 | 909 | 931 | 225,800 |
| 2024/01/12 | 941 | 956 | 923 | 938 | 186,500 |
| 2024/01/11 | 990 | 994 | 941 | 941 | 473,200 |
| 2024/01/10 | 959 | 987 | 937 | 980 | 658,500 |
| 2024/01/09 | 894 | 935 | 894 | 932 | 893,800 |
| 2024/01/05 | 835 | 836 | 820 | 834 | 111,300 |
| 2024/01/04 | 827 | 835 | 807 | 832 | 76,900 |