オプトラン(6235)の株価時系列情報
オプトラン(6235)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,919 | 1,944 | 1,912 | 1,920 | 161,600 |
| 2024/04/23 | 1,904 | 1,926 | 1,869 | 1,879 | 214,800 |
| 2024/04/22 | 1,910 | 1,912 | 1,869 | 1,884 | 274,000 |
| 2024/04/19 | 1,900 | 1,923 | 1,874 | 1,904 | 255,500 |
| 2024/04/18 | 1,912 | 1,944 | 1,890 | 1,932 | 87,500 |
| 2024/04/17 | 1,924 | 1,946 | 1,910 | 1,912 | 135,000 |
| 2024/04/16 | 1,927 | 1,954 | 1,917 | 1,924 | 119,900 |
| 2024/04/15 | 1,916 | 1,977 | 1,916 | 1,966 | 97,200 |
| 2024/04/12 | 1,963 | 1,968 | 1,934 | 1,936 | 173,300 |
| 2024/04/11 | 1,946 | 1,955 | 1,922 | 1,931 | 202,800 |
| 2024/04/10 | 1,960 | 1,993 | 1,948 | 1,985 | 193,300 |
| 2024/04/09 | 1,975 | 1,993 | 1,951 | 1,981 | 191,400 |
| 2024/04/08 | 2,043 | 2,045 | 1,970 | 1,982 | 171,200 |
| 2024/04/05 | 2,000 | 2,045 | 1,995 | 2,043 | 147,800 |
| 2024/04/04 | 2,000 | 2,056 | 2,000 | 2,022 | 154,700 |
| 2024/04/03 | 1,981 | 2,009 | 1,943 | 1,991 | 223,800 |
| 2024/04/02 | 2,016 | 2,026 | 1,992 | 2,001 | 162,400 |
| 2024/04/01 | 2,079 | 2,086 | 2,011 | 2,012 | 157,700 |
| 2024/03/29 | 2,058 | 2,084 | 2,057 | 2,068 | 118,900 |
| 2024/03/28 | 2,053 | 2,071 | 2,043 | 2,050 | 112,400 |
| 2024/03/27 | 2,061 | 2,084 | 2,040 | 2,057 | 187,400 |
| 2024/03/26 | 2,046 | 2,076 | 2,041 | 2,061 | 107,700 |
| 2024/03/25 | 2,107 | 2,116 | 2,037 | 2,037 | 207,400 |
| 2024/03/22 | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 |
| 2024/03/21 | 2,151 | 2,165 | 2,129 | 2,129 | 176,200 |
| 2024/03/19 | 2,106 | 2,117 | 2,091 | 2,105 | 202,700 |
| 2024/03/18 | 2,109 | 2,164 | 2,104 | 2,150 | 383,900 |
| 2024/03/15 | 2,091 | 2,106 | 2,041 | 2,098 | 410,100 |
| 2024/03/14 | 2,044 | 2,138 | 2,041 | 2,124 | 417,200 |
| 2024/03/13 | 2,047 | 2,095 | 2,037 | 2,094 | 389,500 |
| 2024/03/12 | 2,018 | 2,037 | 1,979 | 2,023 | 229,600 |
| 2024/03/11 | 2,056 | 2,056 | 1,990 | 2,036 | 327,600 |
| 2024/03/08 | 2,030 | 2,126 | 2,029 | 2,106 | 397,300 |
| 2024/03/07 | 2,066 | 2,070 | 2,031 | 2,052 | 301,200 |
| 2024/03/06 | 2,018 | 2,060 | 2,015 | 2,050 | 184,200 |
| 2024/03/05 | 2,016 | 2,059 | 2,009 | 2,057 | 167,000 |
| 2024/03/04 | 2,078 | 2,078 | 2,008 | 2,032 | 278,200 |
| 2024/03/01 | 2,033 | 2,053 | 2,017 | 2,040 | 333,300 |
| 2024/02/29 | 1,949 | 2,042 | 1,949 | 2,031 | 786,300 |
| 2024/02/28 | 1,907 | 1,954 | 1,898 | 1,938 | 326,400 |
| 2024/02/27 | 1,920 | 1,924 | 1,887 | 1,910 | 307,400 |
| 2024/02/26 | 1,823 | 1,920 | 1,811 | 1,896 | 555,800 |
| 2024/02/22 | 1,902 | 1,910 | 1,818 | 1,822 | 214,800 |
| 2024/02/21 | 1,878 | 1,907 | 1,868 | 1,871 | 511,000 |
| 2024/02/20 | 1,815 | 1,857 | 1,803 | 1,845 | 258,100 |
| 2024/02/19 | 1,820 | 1,835 | 1,786 | 1,790 | 229,400 |
| 2024/02/16 | 1,762 | 1,810 | 1,755 | 1,793 | 363,700 |
| 2024/02/15 | 1,850 | 1,880 | 1,724 | 1,753 | 426,600 |
| 2024/02/14 | 1,683 | 1,809 | 1,683 | 1,777 | 622,300 |
| 2024/02/13 | 1,780 | 1,822 | 1,769 | 1,822 | 383,000 |
| 2024/02/09 | 1,775 | 1,791 | 1,754 | 1,765 | 168,700 |
| 2024/02/08 | 1,743 | 1,773 | 1,729 | 1,762 | 218,400 |
| 2024/02/07 | 1,750 | 1,755 | 1,729 | 1,742 | 160,900 |
| 2024/02/06 | 1,724 | 1,766 | 1,721 | 1,760 | 194,800 |
| 2024/02/05 | 1,757 | 1,763 | 1,722 | 1,737 | 172,500 |
| 2024/02/02 | 1,705 | 1,750 | 1,701 | 1,742 | 163,200 |
| 2024/02/01 | 1,702 | 1,715 | 1,697 | 1,706 | 145,500 |
| 2024/01/31 | 1,735 | 1,746 | 1,711 | 1,723 | 231,700 |
| 2024/01/30 | 1,757 | 1,760 | 1,727 | 1,755 | 169,500 |
| 2024/01/29 | 1,752 | 1,767 | 1,744 | 1,760 | 188,600 |
| 2024/01/26 | 1,735 | 1,755 | 1,723 | 1,743 | 226,400 |
| 2024/01/25 | 1,765 | 1,767 | 1,730 | 1,763 | 171,800 |
| 2024/01/24 | 1,764 | 1,780 | 1,753 | 1,771 | 190,900 |
| 2024/01/23 | 1,790 | 1,790 | 1,747 | 1,749 | 245,300 |
| 2024/01/22 | 1,751 | 1,786 | 1,742 | 1,786 | 428,000 |
| 2024/01/19 | 1,672 | 1,732 | 1,657 | 1,732 | 485,600 |
| 2024/01/18 | 1,562 | 1,647 | 1,562 | 1,647 | 474,300 |
| 2024/01/17 | 1,581 | 1,593 | 1,561 | 1,561 | 199,300 |
| 2024/01/16 | 1,600 | 1,615 | 1,577 | 1,577 | 196,600 |
| 2024/01/15 | 1,625 | 1,625 | 1,596 | 1,608 | 295,800 |
| 2024/01/12 | 1,631 | 1,635 | 1,605 | 1,627 | 278,600 |
| 2024/01/11 | 1,630 | 1,630 | 1,603 | 1,615 | 375,900 |
| 2024/01/10 | 1,664 | 1,680 | 1,647 | 1,650 | 246,500 |
| 2024/01/09 | 1,630 | 1,652 | 1,613 | 1,637 | 232,300 |
| 2024/01/05 | 1,631 | 1,635 | 1,596 | 1,614 | 335,900 |
| 2024/01/04 | 1,606 | 1,626 | 1,586 | 1,626 | 373,900 |
| 2023/12/29 | 1,642 | 1,642 | 1,616 | 1,631 | 304,200 |
| 2023/12/28 | 1,613 | 1,641 | 1,598 | 1,641 | 290,900 |
| 2023/12/27 | 1,670 | 1,674 | 1,653 | 1,672 | 498,100 |
| 2023/12/26 | 1,649 | 1,675 | 1,649 | 1,665 | 232,900 |
| 2023/12/25 | 1,687 | 1,694 | 1,648 | 1,649 | 313,200 |
| 2023/12/22 | 1,689 | 1,694 | 1,676 | 1,693 | 190,100 |
| 2023/12/21 | 1,685 | 1,690 | 1,672 | 1,678 | 255,600 |
| 2023/12/20 | 1,745 | 1,748 | 1,711 | 1,714 | 273,100 |
| 2023/12/19 | 1,711 | 1,734 | 1,685 | 1,719 | 275,000 |
| 2023/12/18 | 1,684 | 1,716 | 1,673 | 1,711 | 380,900 |
| 2023/12/15 | 1,700 | 1,719 | 1,664 | 1,687 | 277,600 |
| 2023/12/14 | 1,674 | 1,678 | 1,634 | 1,645 | 312,100 |
| 2023/12/13 | 1,623 | 1,676 | 1,615 | 1,664 | 358,500 |
| 2023/12/12 | 1,638 | 1,640 | 1,600 | 1,613 | 310,600 |
| 2023/12/11 | 1,567 | 1,616 | 1,550 | 1,616 | 397,300 |
| 2023/12/08 | 1,603 | 1,609 | 1,551 | 1,567 | 350,400 |
| 2023/12/07 | 1,592 | 1,602 | 1,570 | 1,587 | 400,600 |
| 2023/12/06 | 1,550 | 1,603 | 1,543 | 1,602 | 420,400 |
| 2023/12/05 | 1,567 | 1,576 | 1,540 | 1,550 | 517,900 |
| 2023/12/04 | 1,610 | 1,616 | 1,579 | 1,589 | 385,500 |
| 2023/12/01 | 1,626 | 1,630 | 1,610 | 1,617 | 341,400 |
| 2023/11/30 | 1,617 | 1,628 | 1,606 | 1,627 | 262,600 |
| 2023/11/29 | 1,630 | 1,637 | 1,612 | 1,617 | 206,600 |
| 2023/11/28 | 1,626 | 1,642 | 1,612 | 1,632 | 285,400 |
| 2023/11/27 | 1,632 | 1,645 | 1,605 | 1,626 | 270,800 |
| 2023/11/24 | 1,622 | 1,643 | 1,608 | 1,639 | 343,200 |
| 2023/11/22 | 1,621 | 1,635 | 1,597 | 1,617 | 357,100 |
| 2023/11/21 | 1,652 | 1,655 | 1,606 | 1,655 | 421,700 |
| 2023/11/20 | 1,645 | 1,658 | 1,607 | 1,625 | 437,400 |
| 2023/11/17 | 1,658 | 1,668 | 1,631 | 1,647 | 272,400 |
| 2023/11/16 | 1,671 | 1,674 | 1,636 | 1,668 | 377,800 |
| 2023/11/15 | 1,575 | 1,636 | 1,544 | 1,631 | 555,100 |
| 2023/11/14 | 1,570 | 1,579 | 1,420 | 1,548 | 1,330,800 |
| 2023/11/13 | 1,826 | 1,840 | 1,791 | 1,797 | 347,100 |
| 2023/11/10 | 1,762 | 1,790 | 1,756 | 1,786 | 298,000 |
| 2023/11/09 | 1,775 | 1,790 | 1,753 | 1,779 | 310,200 |
| 2023/11/08 | 1,767 | 1,769 | 1,746 | 1,751 | 388,800 |
| 2023/11/07 | 1,778 | 1,778 | 1,740 | 1,741 | 278,600 |
| 2023/11/06 | 1,800 | 1,805 | 1,777 | 1,791 | 239,000 |
| 2023/11/02 | 1,782 | 1,783 | 1,749 | 1,757 | 214,400 |
| 2023/11/01 | 1,761 | 1,779 | 1,751 | 1,768 | 234,200 |
| 2023/10/31 | 1,710 | 1,731 | 1,680 | 1,725 | 274,000 |
| 2023/10/30 | 1,720 | 1,724 | 1,695 | 1,710 | 220,900 |
| 2023/10/27 | 1,732 | 1,739 | 1,710 | 1,727 | 254,600 |
| 2023/10/26 | 1,733 | 1,742 | 1,713 | 1,720 | 281,700 |
| 2023/10/25 | 1,786 | 1,804 | 1,770 | 1,778 | 246,900 |
| 2023/10/24 | 1,781 | 1,800 | 1,750 | 1,793 | 172,700 |
| 2023/10/23 | 1,813 | 1,824 | 1,781 | 1,781 | 164,700 |
| 2023/10/20 | 1,828 | 1,838 | 1,814 | 1,829 | 97,800 |
| 2023/10/19 | 1,805 | 1,845 | 1,804 | 1,836 | 105,600 |
| 2023/10/18 | 1,835 | 1,859 | 1,824 | 1,849 | 74,000 |
| 2023/10/17 | 1,848 | 1,867 | 1,824 | 1,835 | 102,600 |
| 2023/10/16 | 1,830 | 1,834 | 1,805 | 1,823 | 122,800 |
| 2023/10/13 | 1,884 | 1,898 | 1,858 | 1,861 | 164,700 |
| 2023/10/12 | 1,848 | 1,890 | 1,839 | 1,889 | 221,800 |
| 2023/10/11 | 1,837 | 1,847 | 1,819 | 1,838 | 141,900 |
| 2023/10/10 | 1,819 | 1,835 | 1,800 | 1,820 | 183,700 |
| 2023/10/06 | 1,783 | 1,791 | 1,768 | 1,784 | 150,900 |
| 2023/10/05 | 1,777 | 1,787 | 1,756 | 1,786 | 148,500 |
| 2023/10/04 | 1,770 | 1,777 | 1,745 | 1,755 | 274,900 |
| 2023/10/03 | 1,850 | 1,871 | 1,783 | 1,785 | 337,200 |
| 2023/10/02 | 1,850 | 1,870 | 1,824 | 1,827 | 269,100 |
| 2023/09/29 | 1,835 | 1,859 | 1,830 | 1,839 | 212,100 |
| 2023/09/28 | 1,846 | 1,849 | 1,808 | 1,821 | 237,200 |
| 2023/09/27 | 1,831 | 1,860 | 1,820 | 1,860 | 163,100 |
| 2023/09/26 | 1,857 | 1,862 | 1,831 | 1,831 | 184,500 |
| 2023/09/25 | 1,849 | 1,866 | 1,826 | 1,863 | 219,300 |
| 2023/09/22 | 1,833 | 1,859 | 1,815 | 1,839 | 202,000 |
| 2023/09/21 | 1,841 | 1,861 | 1,838 | 1,848 | 160,500 |
| 2023/09/20 | 1,845 | 1,860 | 1,836 | 1,841 | 207,400 |
| 2023/09/19 | 1,886 | 1,889 | 1,843 | 1,861 | 221,900 |
| 2023/09/15 | 1,885 | 1,896 | 1,862 | 1,882 | 238,400 |
| 2023/09/14 | 1,878 | 1,889 | 1,857 | 1,873 | 219,400 |
| 2023/09/13 | 1,900 | 1,914 | 1,861 | 1,876 | 217,800 |
| 2023/09/12 | 1,855 | 1,890 | 1,841 | 1,890 | 258,600 |
| 2023/09/11 | 1,875 | 1,879 | 1,834 | 1,839 | 267,200 |
| 2023/09/08 | 1,908 | 1,924 | 1,880 | 1,889 | 237,300 |
| 2023/09/07 | 1,970 | 1,981 | 1,930 | 1,933 | 283,300 |
| 2023/09/06 | 2,007 | 2,014 | 1,973 | 1,984 | 187,700 |
| 2023/09/05 | 1,985 | 2,008 | 1,972 | 2,007 | 141,500 |
| 2023/09/04 | 1,970 | 1,995 | 1,956 | 1,994 | 184,100 |
| 2023/09/01 | 1,946 | 1,964 | 1,935 | 1,952 | 152,300 |
| 2023/08/31 | 1,920 | 1,968 | 1,913 | 1,956 | 253,900 |
| 2023/08/30 | 1,913 | 1,915 | 1,883 | 1,908 | 410,600 |
| 2023/08/29 | 1,875 | 1,879 | 1,857 | 1,873 | 157,500 |
| 2023/08/28 | 1,840 | 1,870 | 1,829 | 1,870 | 178,400 |
| 2023/08/25 | 1,847 | 1,851 | 1,828 | 1,841 | 201,100 |
| 2023/08/24 | 1,875 | 1,890 | 1,855 | 1,870 | 186,200 |
| 2023/08/23 | 1,858 | 1,871 | 1,846 | 1,870 | 121,000 |
| 2023/08/22 | 1,901 | 1,908 | 1,871 | 1,883 | 199,600 |
| 2023/08/21 | 1,870 | 1,884 | 1,861 | 1,879 | 136,300 |
| 2023/08/18 | 1,843 | 1,868 | 1,827 | 1,868 | 297,200 |
| 2023/08/17 | 1,856 | 1,877 | 1,845 | 1,863 | 181,600 |
| 2023/08/16 | 1,880 | 1,902 | 1,867 | 1,869 | 198,700 |
| 2023/08/15 | 1,921 | 1,924 | 1,878 | 1,894 | 245,200 |
| 2023/08/14 | 1,940 | 1,956 | 1,887 | 1,902 | 308,600 |
| 2023/08/10 | 2,000 | 2,002 | 1,837 | 1,925 | 942,900 |
| 2023/08/09 | 2,163 | 2,192 | 2,126 | 2,177 | 241,200 |
| 2023/08/08 | 2,213 | 2,215 | 2,170 | 2,175 | 171,400 |
| 2023/08/07 | 2,205 | 2,225 | 2,166 | 2,225 | 123,400 |
| 2023/08/04 | 2,226 | 2,255 | 2,222 | 2,234 | 127,900 |
| 2023/08/03 | 2,280 | 2,280 | 2,234 | 2,248 | 128,200 |
| 2023/08/02 | 2,335 | 2,361 | 2,315 | 2,323 | 111,700 |
| 2023/08/01 | 2,346 | 2,374 | 2,335 | 2,364 | 148,400 |
| 2023/07/31 | 2,353 | 2,378 | 2,332 | 2,355 | 249,400 |
| 2023/07/28 | 2,291 | 2,356 | 2,285 | 2,323 | 546,700 |
| 2023/07/27 | 2,322 | 2,351 | 2,294 | 2,341 | 116,600 |
| 2023/07/26 | 2,305 | 2,341 | 2,305 | 2,316 | 78,100 |
| 2023/07/25 | 2,343 | 2,343 | 2,305 | 2,322 | 106,100 |
| 2023/07/24 | 2,335 | 2,350 | 2,310 | 2,346 | 136,100 |
| 2023/07/21 | 2,294 | 2,329 | 2,267 | 2,292 | 119,900 |
| 2023/07/20 | 2,337 | 2,345 | 2,310 | 2,312 | 150,000 |
| 2023/07/19 | 2,337 | 2,344 | 2,302 | 2,342 | 127,800 |
| 2023/07/18 | 2,292 | 2,320 | 2,278 | 2,311 | 124,400 |
| 2023/07/14 | 2,284 | 2,298 | 2,238 | 2,285 | 165,100 |
| 2023/07/13 | 2,200 | 2,256 | 2,181 | 2,253 | 197,700 |
| 2023/07/12 | 2,280 | 2,280 | 2,208 | 2,210 | 131,700 |
| 2023/07/11 | 2,298 | 2,300 | 2,224 | 2,249 | 192,300 |
| 2023/07/10 | 2,288 | 2,313 | 2,260 | 2,265 | 122,100 |
| 2023/07/07 | 2,317 | 2,346 | 2,287 | 2,288 | 112,300 |
| 2023/07/06 | 2,337 | 2,365 | 2,317 | 2,357 | 155,800 |
| 2023/07/05 | 2,428 | 2,428 | 2,385 | 2,385 | 150,900 |
| 2023/07/04 | 2,445 | 2,464 | 2,418 | 2,428 | 76,200 |
| 2023/07/03 | 2,450 | 2,529 | 2,449 | 2,476 | 184,100 |