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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,621 | 1,660 | 1,617 | 1,635 | 255,700 |
| 2025/07/30 | 1,584 | 1,632 | 1,582 | 1,621 | 211,400 |
| 2025/07/29 | 1,580 | 1,591 | 1,568 | 1,590 | 68,300 |
| 2025/07/28 | 1,589 | 1,599 | 1,576 | 1,593 | 68,300 |
| 2025/07/25 | 1,603 | 1,607 | 1,589 | 1,597 | 52,800 |
| 2025/07/24 | 1,615 | 1,626 | 1,589 | 1,606 | 100,900 |
| 2025/07/23 | 1,570 | 1,601 | 1,551 | 1,599 | 116,000 |
| 2025/07/22 | 1,557 | 1,570 | 1,549 | 1,555 | 79,500 |
| 2025/07/18 | 1,589 | 1,589 | 1,561 | 1,573 | 87,800 |
| 2025/07/17 | 1,546 | 1,587 | 1,546 | 1,587 | 107,100 |
| 2025/07/16 | 1,573 | 1,597 | 1,555 | 1,563 | 125,100 |
| 2025/07/15 | 1,556 | 1,573 | 1,555 | 1,572 | 102,000 |
| 2025/07/14 | 1,565 | 1,580 | 1,559 | 1,562 | 110,100 |
| 2025/07/11 | 1,561 | 1,578 | 1,548 | 1,568 | 94,700 |
| 2025/07/10 | 1,554 | 1,564 | 1,543 | 1,554 | 156,800 |
| 2025/07/09 | 1,563 | 1,576 | 1,555 | 1,562 | 137,100 |
| 2025/07/08 | 1,524 | 1,557 | 1,524 | 1,547 | 140,000 |
| 2025/07/07 | 1,552 | 1,560 | 1,519 | 1,527 | 115,800 |
| 2025/07/04 | 1,610 | 1,611 | 1,565 | 1,568 | 102,400 |
| 2025/07/03 | 1,580 | 1,615 | 1,568 | 1,582 | 200,900 |
| 2025/07/02 | 1,541 | 1,567 | 1,518 | 1,548 | 210,600 |
| 2025/07/01 | 1,605 | 1,610 | 1,562 | 1,576 | 311,800 |
| 2025/06/30 | 1,632 | 1,652 | 1,614 | 1,633 | 381,800 |
| 2025/06/27 | 1,575 | 1,617 | 1,567 | 1,599 | 274,100 |
| 2025/06/26 | 1,557 | 1,574 | 1,540 | 1,573 | 169,300 |
| 2025/06/25 | 1,540 | 1,568 | 1,540 | 1,552 | 122,100 |
| 2025/06/24 | 1,524 | 1,538 | 1,521 | 1,521 | 120,500 |
| 2025/06/23 | 1,527 | 1,533 | 1,490 | 1,506 | 169,000 |
| 2025/06/20 | 1,524 | 1,565 | 1,521 | 1,550 | 414,000 |
| 2025/06/19 | 1,570 | 1,572 | 1,525 | 1,525 | 134,700 |
| 2025/06/18 | 1,576 | 1,592 | 1,556 | 1,572 | 162,100 |
| 2025/06/17 | 1,549 | 1,585 | 1,548 | 1,582 | 169,600 |
| 2025/06/16 | 1,543 | 1,567 | 1,542 | 1,548 | 150,700 |
| 2025/06/13 | 1,564 | 1,571 | 1,542 | 1,542 | 199,600 |
| 2025/06/12 | 1,550 | 1,577 | 1,550 | 1,557 | 168,500 |
| 2025/06/11 | 1,520 | 1,551 | 1,505 | 1,541 | 191,400 |
| 2025/06/10 | 1,490 | 1,551 | 1,488 | 1,513 | 232,700 |
| 2025/06/09 | 1,484 | 1,515 | 1,471 | 1,480 | 222,100 |
| 2025/06/06 | 1,465 | 1,470 | 1,441 | 1,445 | 91,700 |
| 2025/06/05 | 1,450 | 1,470 | 1,447 | 1,457 | 86,500 |
| 2025/06/04 | 1,462 | 1,469 | 1,449 | 1,455 | 87,500 |
| 2025/06/03 | 1,451 | 1,462 | 1,447 | 1,455 | 70,400 |
| 2025/06/02 | 1,484 | 1,484 | 1,442 | 1,451 | 106,700 |
| 2025/05/30 | 1,505 | 1,533 | 1,505 | 1,511 | 119,300 |
| 2025/05/29 | 1,536 | 1,550 | 1,509 | 1,521 | 124,700 |
| 2025/05/28 | 1,516 | 1,536 | 1,490 | 1,515 | 157,200 |
| 2025/05/27 | 1,488 | 1,496 | 1,475 | 1,489 | 69,500 |
| 2025/05/26 | 1,482 | 1,498 | 1,482 | 1,489 | 74,400 |
| 2025/05/23 | 1,483 | 1,497 | 1,468 | 1,480 | 96,900 |
| 2025/05/22 | 1,455 | 1,485 | 1,451 | 1,479 | 120,200 |
| 2025/05/21 | 1,455 | 1,471 | 1,455 | 1,462 | 98,200 |
| 2025/05/20 | 1,470 | 1,478 | 1,456 | 1,456 | 96,200 |
| 2025/05/19 | 1,452 | 1,464 | 1,435 | 1,455 | 234,200 |
| 2025/05/16 | 1,545 | 1,545 | 1,470 | 1,470 | 120,400 |
| 2025/05/15 | 1,545 | 1,568 | 1,522 | 1,530 | 203,100 |
| 2025/05/14 | 1,505 | 1,555 | 1,495 | 1,549 | 396,000 |
| 2025/05/13 | 1,500 | 1,515 | 1,481 | 1,490 | 121,000 |
| 2025/05/12 | 1,460 | 1,484 | 1,456 | 1,475 | 83,100 |
| 2025/05/09 | 1,436 | 1,452 | 1,424 | 1,443 | 63,600 |
| 2025/05/08 | 1,422 | 1,447 | 1,408 | 1,424 | 117,000 |
| 2025/05/07 | 1,421 | 1,434 | 1,412 | 1,421 | 88,000 |
| 2025/05/02 | 1,429 | 1,432 | 1,407 | 1,421 | 72,200 |
| 2025/05/01 | 1,407 | 1,423 | 1,406 | 1,419 | 70,800 |
| 2025/04/30 | 1,405 | 1,422 | 1,401 | 1,416 | 91,900 |
| 2025/04/28 | 1,439 | 1,445 | 1,406 | 1,410 | 104,500 |
| 2025/04/25 | 1,393 | 1,419 | 1,387 | 1,409 | 127,900 |
| 2025/04/24 | 1,361 | 1,396 | 1,361 | 1,376 | 117,600 |
| 2025/04/23 | 1,339 | 1,355 | 1,332 | 1,345 | 116,100 |
| 2025/04/22 | 1,320 | 1,334 | 1,317 | 1,319 | 84,800 |
| 2025/04/21 | 1,321 | 1,336 | 1,317 | 1,327 | 82,600 |
| 2025/04/18 | 1,320 | 1,329 | 1,313 | 1,325 | 67,800 |
| 2025/04/17 | 1,289 | 1,321 | 1,288 | 1,318 | 89,100 |
| 2025/04/16 | 1,320 | 1,333 | 1,291 | 1,302 | 110,000 |
| 2025/04/15 | 1,314 | 1,332 | 1,314 | 1,321 | 86,000 |
| 2025/04/14 | 1,303 | 1,328 | 1,298 | 1,307 | 142,400 |
| 2025/04/11 | 1,239 | 1,273 | 1,193 | 1,273 | 189,100 |
| 2025/04/10 | 1,303 | 1,303 | 1,253 | 1,258 | 359,500 |
| 2025/04/09 | 1,231 | 1,237 | 1,158 | 1,183 | 491,100 |
| 2025/04/08 | 1,271 | 1,317 | 1,271 | 1,297 | 174,100 |
| 2025/04/07 | 1,225 | 1,248 | 1,193 | 1,202 | 334,600 |
| 2025/04/04 | 1,402 | 1,405 | 1,326 | 1,340 | 346,100 |
| 2025/04/03 | 1,452 | 1,471 | 1,445 | 1,462 | 240,900 |
| 2025/04/02 | 1,525 | 1,532 | 1,503 | 1,522 | 189,400 |
| 2025/04/01 | 1,539 | 1,547 | 1,517 | 1,518 | 189,500 |
| 2025/03/31 | 1,576 | 1,578 | 1,526 | 1,526 | 251,300 |
| 2025/03/28 | 1,622 | 1,629 | 1,602 | 1,610 | 115,600 |
| 2025/03/27 | 1,615 | 1,636 | 1,605 | 1,629 | 135,500 |
| 2025/03/26 | 1,630 | 1,638 | 1,618 | 1,631 | 141,500 |
| 2025/03/25 | 1,627 | 1,640 | 1,604 | 1,617 | 169,100 |
| 2025/03/24 | 1,617 | 1,625 | 1,590 | 1,605 | 131,100 |
| 2025/03/21 | 1,594 | 1,619 | 1,586 | 1,617 | 240,500 |
| 2025/03/19 | 1,644 | 1,646 | 1,595 | 1,596 | 215,500 |
| 2025/03/18 | 1,653 | 1,664 | 1,637 | 1,664 | 158,000 |
| 2025/03/17 | 1,647 | 1,667 | 1,637 | 1,637 | 144,900 |
| 2025/03/14 | 1,630 | 1,640 | 1,602 | 1,632 | 126,500 |
| 2025/03/13 | 1,641 | 1,658 | 1,633 | 1,634 | 300,800 |
| 2025/03/12 | 1,620 | 1,645 | 1,617 | 1,635 | 193,100 |
| 2025/03/11 | 1,606 | 1,630 | 1,600 | 1,625 | 195,800 |
| 2025/03/10 | 1,614 | 1,631 | 1,603 | 1,618 | 140,200 |
| 2025/03/07 | 1,582 | 1,612 | 1,582 | 1,603 | 108,100 |
| 2025/03/06 | 1,612 | 1,630 | 1,612 | 1,622 | 122,900 |
| 2025/03/05 | 1,617 | 1,644 | 1,603 | 1,611 | 152,400 |
| 2025/03/04 | 1,591 | 1,605 | 1,572 | 1,604 | 245,500 |
| 2025/03/03 | 1,674 | 1,674 | 1,608 | 1,608 | 288,000 |
| 2025/02/28 | 1,675 | 1,684 | 1,645 | 1,655 | 261,100 |
| 2025/02/27 | 1,688 | 1,734 | 1,688 | 1,713 | 144,700 |
| 2025/02/26 | 1,704 | 1,711 | 1,683 | 1,699 | 134,600 |
| 2025/02/25 | 1,680 | 1,730 | 1,680 | 1,704 | 150,700 |
| 2025/02/21 | 1,715 | 1,729 | 1,706 | 1,706 | 134,000 |
| 2025/02/20 | 1,766 | 1,766 | 1,720 | 1,743 | 139,700 |
| 2025/02/19 | 1,793 | 1,798 | 1,755 | 1,766 | 130,000 |
| 2025/02/18 | 1,846 | 1,846 | 1,788 | 1,793 | 224,800 |
| 2025/02/17 | 1,798 | 1,909 | 1,752 | 1,871 | 292,000 |
| 2025/02/14 | 1,871 | 1,875 | 1,823 | 1,823 | 168,200 |
| 2025/02/13 | 1,872 | 1,891 | 1,867 | 1,879 | 96,700 |
| 2025/02/12 | 1,900 | 1,900 | 1,851 | 1,865 | 147,000 |
| 2025/02/10 | 1,825 | 1,925 | 1,818 | 1,901 | 210,500 |
| 2025/02/07 | 1,782 | 1,841 | 1,776 | 1,825 | 89,500 |
| 2025/02/06 | 1,785 | 1,808 | 1,774 | 1,795 | 64,700 |
| 2025/02/05 | 1,805 | 1,805 | 1,766 | 1,773 | 59,300 |
| 2025/02/04 | 1,781 | 1,801 | 1,766 | 1,782 | 77,300 |
| 2025/02/03 | 1,790 | 1,796 | 1,753 | 1,759 | 96,000 |
| 2025/01/31 | 1,855 | 1,855 | 1,798 | 1,820 | 83,300 |
| 2025/01/30 | 1,848 | 1,849 | 1,816 | 1,825 | 104,600 |
| 2025/01/29 | 1,847 | 1,871 | 1,839 | 1,862 | 150,400 |
| 2025/01/28 | 1,822 | 1,849 | 1,808 | 1,840 | 197,800 |
| 2025/01/27 | 1,855 | 1,881 | 1,820 | 1,840 | 176,600 |
| 2025/01/24 | 1,814 | 1,856 | 1,792 | 1,850 | 229,000 |
| 2025/01/23 | 1,750 | 1,838 | 1,745 | 1,823 | 249,300 |
| 2025/01/22 | 1,733 | 1,756 | 1,733 | 1,748 | 90,300 |
| 2025/01/21 | 1,736 | 1,738 | 1,710 | 1,733 | 94,500 |
| 2025/01/20 | 1,710 | 1,726 | 1,708 | 1,719 | 57,400 |
| 2025/01/17 | 1,680 | 1,719 | 1,680 | 1,713 | 90,200 |
| 2025/01/16 | 1,688 | 1,718 | 1,671 | 1,700 | 125,300 |
| 2025/01/15 | 1,713 | 1,722 | 1,675 | 1,686 | 111,600 |
| 2025/01/14 | 1,723 | 1,742 | 1,707 | 1,713 | 161,900 |
| 2025/01/10 | 1,729 | 1,750 | 1,723 | 1,750 | 134,700 |
| 2025/01/09 | 1,750 | 1,769 | 1,729 | 1,746 | 179,900 |
| 2025/01/08 | 1,800 | 1,802 | 1,760 | 1,760 | 213,900 |
| 2025/01/07 | 1,856 | 1,862 | 1,812 | 1,812 | 214,800 |
| 2025/01/06 | 1,888 | 1,888 | 1,816 | 1,816 | 154,900 |
| 2024/12/30 | 1,909 | 1,912 | 1,875 | 1,888 | 108,700 |
| 2024/12/27 | 1,908 | 1,913 | 1,887 | 1,912 | 74,700 |
| 2024/12/26 | 1,921 | 1,928 | 1,908 | 1,917 | 111,900 |
| 2024/12/25 | 1,932 | 1,932 | 1,908 | 1,930 | 112,300 |
| 2024/12/24 | 1,959 | 1,959 | 1,919 | 1,922 | 79,200 |
| 2024/12/23 | 1,906 | 1,979 | 1,906 | 1,971 | 177,300 |
| 2024/12/20 | 1,892 | 1,916 | 1,887 | 1,905 | 219,300 |
| 2024/12/19 | 1,871 | 1,896 | 1,867 | 1,872 | 206,600 |
| 2024/12/18 | 1,895 | 1,929 | 1,895 | 1,897 | 171,900 |
| 2024/12/17 | 1,915 | 1,925 | 1,891 | 1,895 | 226,200 |
| 2024/12/16 | 1,887 | 1,912 | 1,879 | 1,907 | 148,200 |
| 2024/12/13 | 1,856 | 1,906 | 1,855 | 1,886 | 157,300 |
| 2024/12/12 | 1,885 | 1,898 | 1,858 | 1,858 | 217,900 |
| 2024/12/11 | 1,832 | 1,864 | 1,825 | 1,863 | 172,200 |
| 2024/12/10 | 1,850 | 1,873 | 1,836 | 1,849 | 188,100 |
| 2024/12/09 | 1,846 | 1,864 | 1,832 | 1,832 | 185,700 |
| 2024/12/06 | 1,880 | 1,884 | 1,841 | 1,845 | 166,100 |
| 2024/12/05 | 1,905 | 1,920 | 1,877 | 1,888 | 211,300 |
| 2024/12/04 | 1,896 | 1,919 | 1,858 | 1,879 | 188,200 |
| 2024/12/03 | 1,870 | 1,917 | 1,864 | 1,894 | 201,900 |
| 2024/12/02 | 1,839 | 1,870 | 1,839 | 1,857 | 180,100 |
| 2024/11/29 | 1,868 | 1,880 | 1,839 | 1,839 | 169,900 |
| 2024/11/28 | 1,824 | 1,876 | 1,824 | 1,856 | 247,500 |
| 2024/11/27 | 1,849 | 1,860 | 1,833 | 1,843 | 282,200 |
| 2024/11/26 | 1,868 | 1,880 | 1,846 | 1,858 | 211,900 |
| 2024/11/25 | 1,887 | 1,912 | 1,868 | 1,868 | 322,700 |
| 2024/11/22 | 1,856 | 1,882 | 1,853 | 1,871 | 268,800 |
| 2024/11/21 | 1,869 | 1,898 | 1,850 | 1,875 | 253,200 |
| 2024/11/20 | 1,884 | 1,915 | 1,859 | 1,859 | 213,400 |
| 2024/11/19 | 1,941 | 1,950 | 1,870 | 1,870 | 383,100 |
| 2024/11/18 | 1,911 | 1,952 | 1,911 | 1,929 | 190,600 |
| 2024/11/15 | 1,917 | 1,964 | 1,905 | 1,911 | 235,700 |
| 2024/11/14 | 1,927 | 1,968 | 1,915 | 1,915 | 240,600 |
| 2024/11/13 | 1,969 | 2,044 | 1,899 | 1,921 | 649,800 |
| 2024/11/12 | 1,876 | 1,890 | 1,837 | 1,849 | 251,100 |
| 2024/11/11 | 1,901 | 1,917 | 1,882 | 1,897 | 163,600 |
| 2024/11/08 | 1,961 | 1,965 | 1,918 | 1,918 | 153,100 |
| 2024/11/07 | 1,960 | 1,973 | 1,936 | 1,960 | 196,800 |
| 2024/11/06 | 1,911 | 1,948 | 1,907 | 1,945 | 185,600 |
| 2024/11/05 | 1,901 | 1,910 | 1,890 | 1,897 | 189,400 |
| 2024/11/01 | 1,883 | 1,903 | 1,877 | 1,877 | 147,800 |
| 2024/10/31 | 1,944 | 1,951 | 1,924 | 1,941 | 184,800 |
| 2024/10/30 | 1,910 | 1,973 | 1,905 | 1,957 | 290,200 |
| 2024/10/29 | 1,896 | 1,906 | 1,866 | 1,904 | 160,200 |
| 2024/10/28 | 1,863 | 1,918 | 1,863 | 1,909 | 173,600 |
| 2024/10/25 | 1,881 | 1,906 | 1,842 | 1,858 | 140,100 |
| 2024/10/24 | 1,866 | 1,895 | 1,856 | 1,889 | 132,500 |
| 2024/10/23 | 1,883 | 1,917 | 1,875 | 1,886 | 137,900 |
| 2024/10/22 | 1,910 | 1,921 | 1,876 | 1,883 | 192,000 |
| 2024/10/21 | 1,883 | 1,914 | 1,866 | 1,906 | 145,300 |
| 2024/10/18 | 1,889 | 1,893 | 1,870 | 1,883 | 165,900 |
| 2024/10/17 | 1,880 | 1,901 | 1,873 | 1,893 | 185,700 |
| 2024/10/16 | 1,867 | 1,887 | 1,837 | 1,873 | 149,300 |
| 2024/10/15 | 1,900 | 1,922 | 1,886 | 1,915 | 217,400 |
| 2024/10/11 | 1,889 | 1,900 | 1,873 | 1,885 | 162,800 |
| 2024/10/10 | 1,900 | 1,915 | 1,874 | 1,896 | 134,800 |
| 2024/10/09 | 1,928 | 1,931 | 1,859 | 1,873 | 164,200 |
| 2024/10/08 | 1,910 | 1,927 | 1,885 | 1,909 | 185,100 |
| 2024/10/07 | 1,921 | 1,932 | 1,901 | 1,918 | 191,700 |