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
2020/12/30 2,127 2,131 2,093 2,109 231,100
2020/12/29 2,100 2,155 2,091 2,144 267,100
2020/12/28 2,157 2,187 2,122 2,138 455,800
2020/12/25 2,190 2,220 2,136 2,155 265,900
2020/12/24 2,119 2,205 2,100 2,198 351,500
2020/12/23 2,208 2,235 2,132 2,141 521,600
2020/12/22 2,320 2,355 2,247 2,254 244,100
2020/12/21 2,346 2,353 2,311 2,341 189,000
2020/12/18 2,323 2,362 2,306 2,347 204,800
2020/12/17 2,407 2,411 2,302 2,342 340,000
2020/12/16 2,316 2,407 2,311 2,385 480,200
2020/12/15 2,261 2,306 2,249 2,303 263,400
2020/12/14 2,255 2,280 2,230 2,238 208,100
2020/12/11 2,250 2,263 2,210 2,231 241,600
2020/12/10 2,289 2,325 2,240 2,255 412,600
2020/12/09 2,272 2,321 2,266 2,310 246,500
2020/12/08 2,330 2,338 2,295 2,295 166,100
2020/12/07 2,390 2,394 2,311 2,341 246,600
2020/12/04 2,350 2,361 2,302 2,352 290,000
2020/12/03 2,340 2,414 2,338 2,368 538,400
2020/12/02 2,240 2,333 2,240 2,322 556,000
2020/12/01 2,217 2,240 2,200 2,238 234,600
2020/11/30 2,315 2,329 2,183 2,184 366,100
2020/11/27 2,196 2,274 2,182 2,266 407,500
2020/11/26 2,150 2,181 2,150 2,181 150,700
2020/11/25 2,195 2,222 2,142 2,142 357,300
2020/11/24 2,179 2,196 2,155 2,177 261,500
2020/11/20 2,045 2,142 2,032 2,134 430,400
2020/11/19 2,032 2,045 2,011 2,039 295,400
2020/11/18 2,080 2,080 2,018 2,048 477,400
2020/11/17 2,139 2,142 2,087 2,089 261,400
2020/11/16 2,115 2,142 2,101 2,116 273,900
2020/11/13 2,155 2,176 2,090 2,117 395,500
2020/11/12 2,168 2,178 2,139 2,178 272,500
2020/11/11 2,184 2,186 2,100 2,159 727,500
2020/11/10 2,388 2,388 2,250 2,277 549,000
2020/11/09 2,230 2,293 2,222 2,284 534,900
2020/11/06 2,132 2,184 2,106 2,165 297,700
2020/11/05 2,105 2,140 2,093 2,136 242,100
2020/11/04 2,118 2,119 2,079 2,092 227,200
2020/11/02 2,070 2,083 2,049 2,068 141,100
2020/10/30 2,090 2,113 2,038 2,046 237,600
2020/10/29 2,008 2,098 2,006 2,094 295,800
2020/10/28 2,078 2,088 2,025 2,038 272,800
2020/10/27 2,073 2,084 2,050 2,075 209,300
2020/10/26 2,106 2,130 2,074 2,088 214,300
2020/10/23 2,092 2,118 2,064 2,110 304,600
2020/10/22 2,129 2,129 2,080 2,113 438,500
2020/10/21 2,159 2,169 2,130 2,143 340,200
2020/10/20 2,193 2,196 2,165 2,174 288,100
2020/10/19 2,158 2,221 2,158 2,221 174,900
2020/10/16 2,220 2,226 2,137 2,144 461,100
2020/10/15 2,261 2,267 2,231 2,235 252,700
2020/10/14 2,276 2,284 2,234 2,257 263,900
2020/10/13 2,240 2,281 2,226 2,277 305,300
2020/10/12 2,249 2,270 2,234 2,249 290,800
2020/10/09 2,249 2,252 2,191 2,235 393,000
2020/10/08 2,195 2,227 2,190 2,221 303,400
2020/10/07 2,140 2,184 2,134 2,177 259,500
2020/10/06 2,131 2,152 2,102 2,149 201,600
2020/10/05 2,095 2,109 2,082 2,106 242,800
2020/10/02 2,148 2,158 2,071 2,080 372,700
2020/09/30 2,168 2,180 2,122 2,123 212,500
2020/09/29 2,148 2,190 2,135 2,166 379,400
2020/09/28 2,174 2,202 2,091 2,130 638,800
2020/09/25 2,157 2,197 2,153 2,189 335,800
2020/09/24 2,150 2,158 2,112 2,134 322,800
2020/09/23 2,194 2,208 2,127 2,171 519,100
2020/09/18 2,220 2,249 2,216 2,224 290,400
2020/09/17 2,252 2,260 2,197 2,215 442,700
2020/09/16 2,138 2,240 2,132 2,235 567,800
2020/09/15 2,115 2,142 2,088 2,125 241,600
2020/09/14 2,088 2,129 2,084 2,126 273,900
2020/09/11 2,078 2,088 2,061 2,076 313,700
2020/09/10 2,111 2,128 2,072 2,077 406,900
2020/09/09 2,088 2,107 2,082 2,105 477,000
2020/09/08 2,087 2,148 2,080 2,145 273,000
2020/09/07 2,099 2,113 2,068 2,089 223,200
2020/09/04 2,068 2,109 2,058 2,106 360,600
2020/09/03 2,167 2,179 2,098 2,118 340,700
2020/09/02 2,149 2,183 2,106 2,121 544,100
2020/09/01 2,108 2,112 2,051 2,110 375,000
2020/08/31 2,126 2,175 2,105 2,109 414,500
2020/08/28 2,127 2,147 2,040 2,076 588,400
2020/08/27 2,135 2,142 2,083 2,098 919,800
2020/08/26 2,156 2,166 2,126 2,158 691,500
2020/08/25 2,250 2,253 2,150 2,168 1,058,300
2020/08/24 2,221 2,280 2,213 2,276 333,400
2020/08/21 2,202 2,256 2,192 2,216 340,500
2020/08/20 2,282 2,288 2,209 2,221 533,300
2020/08/19 2,322 2,331 2,288 2,302 328,700
2020/08/18 2,309 2,324 2,274 2,320 287,800
2020/08/17 2,350 2,363 2,295 2,314 308,000
2020/08/14 2,375 2,409 2,370 2,375 257,700
2020/08/13 2,410 2,426 2,334 2,406 552,900
2020/08/12 2,290 2,369 2,280 2,321 433,300
2020/08/11 2,289 2,315 2,233 2,290 577,400
2020/08/07 2,430 2,436 2,282 2,300 1,063,900
2020/08/06 2,466 2,485 2,424 2,450 322,300
2020/08/05 2,425 2,461 2,378 2,458 251,100
2020/08/04 2,477 2,518 2,442 2,447 246,600
2020/08/03 2,372 2,450 2,367 2,446 256,900
2020/07/31 2,415 2,419 2,321 2,337 425,400
2020/07/30 2,461 2,497 2,391 2,395 492,500
2020/07/29 2,480 2,502 2,433 2,444 329,800
2020/07/28 2,523 2,562 2,487 2,489 306,600
2020/07/27 2,467 2,481 2,419 2,473 312,000
2020/07/22 2,541 2,555 2,495 2,511 288,900
2020/07/21 2,528 2,595 2,528 2,569 283,700
2020/07/20 2,545 2,562 2,475 2,521 219,700
2020/07/17 2,565 2,596 2,498 2,524 312,400
2020/07/16 2,620 2,623 2,527 2,553 354,700
2020/07/15 2,595 2,615 2,563 2,608 419,800
2020/07/14 2,505 2,531 2,468 2,522 264,300
2020/07/13 2,498 2,529 2,442 2,495 318,300
2020/07/10 2,530 2,554 2,465 2,465 320,800
2020/07/09 2,598 2,604 2,546 2,556 290,900
2020/07/08 2,560 2,602 2,531 2,548 351,900
2020/07/07 2,542 2,596 2,507 2,569 332,500
2020/07/06 2,475 2,507 2,444 2,506 262,700
2020/07/03 2,420 2,475 2,400 2,475 285,600
2020/07/02 2,520 2,520 2,407 2,421 382,400
2020/07/01 2,517 2,568 2,485 2,492 291,700
2020/06/30 2,619 2,630 2,501 2,508 328,700
2020/06/29 2,556 2,641 2,550 2,579 319,800
2020/06/26 2,576 2,607 2,556 2,597 332,600
2020/06/25 2,616 2,668 2,565 2,565 368,500
2020/06/24 2,626 2,665 2,600 2,659 429,600
2020/06/23 2,635 2,642 2,572 2,586 507,300
2020/06/22 2,578 2,632 2,561 2,615 381,400
2020/06/19 2,595 2,642 2,555 2,590 1,655,600
2020/06/18 2,470 2,558 2,438 2,554 833,200
2020/06/17 2,429 2,507 2,425 2,499 694,400
2020/06/16 2,344 2,416 2,318 2,403 602,400
2020/06/15 2,351 2,363 2,255 2,255 633,200
2020/06/12 2,335 2,410 2,305 2,388 746,100
2020/06/11 2,539 2,542 2,439 2,455 586,300
2020/06/10 2,533 2,591 2,525 2,570 477,300
2020/06/09 2,620 2,663 2,535 2,574 597,500
2020/06/08 2,650 2,656 2,526 2,611 1,095,000
2020/06/05 2,720 2,723 2,632 2,650 812,900
2020/06/04 2,823 2,854 2,720 2,737 556,700
2020/06/03 2,868 2,907 2,799 2,823 631,300
2020/06/02 2,850 2,864 2,791 2,799 440,500
2020/06/01 2,825 2,854 2,779 2,832 413,800
2020/05/29 2,794 2,832 2,766 2,828 574,400
2020/05/28 2,875 2,881 2,774 2,850 447,100
2020/05/27 2,897 2,915 2,850 2,881 305,300
2020/05/26 2,902 2,918 2,844 2,892 339,900
2020/05/25 2,935 2,968 2,858 2,880 277,500
2020/05/22 2,928 2,928 2,832 2,886 385,300
2020/05/21 3,020 3,045 2,933 2,948 304,600
2020/05/20 2,946 3,025 2,922 2,955 379,100
2020/05/19 2,920 2,972 2,829 2,969 557,300
2020/05/18 2,832 2,914 2,754 2,845 662,100
2020/05/15 2,770 2,841 2,758 2,790 571,900
2020/05/14 2,837 2,868 2,695 2,708 673,700
2020/05/13 2,961 2,989 2,876 2,904 543,600
2020/05/12 2,902 3,055 2,786 3,050 931,200
2020/05/11 3,050 3,120 3,035 3,090 272,400
2020/05/08 3,000 3,015 2,940 3,000 200,700
2020/05/07 2,993 3,015 2,924 2,937 196,300
2020/05/01 2,893 2,925 2,833 2,906 174,700
2020/04/30 2,952 3,015 2,925 2,967 257,000
2020/04/28 2,885 2,913 2,854 2,880 182,600
2020/04/27 2,741 2,835 2,737 2,829 237,900
2020/04/24 2,804 2,824 2,664 2,677 378,300
2020/04/23 2,898 2,910 2,783 2,797 267,800
2020/04/22 2,820 2,871 2,783 2,851 225,100
2020/04/21 2,955 2,960 2,854 2,885 238,700
2020/04/20 2,988 3,025 2,936 2,963 236,100
2020/04/17 2,985 3,045 2,966 3,000 241,200
2020/04/16 2,870 2,970 2,858 2,963 300,000
2020/04/15 2,860 2,921 2,820 2,874 346,400
2020/04/14 2,744 2,896 2,741 2,841 332,900
2020/04/13 2,690 2,780 2,676 2,727 199,800
2020/04/10 2,715 2,728 2,639 2,718 156,800
2020/04/09 2,719 2,730 2,663 2,698 191,700
2020/04/08 2,725 2,730 2,565 2,677 329,600
2020/04/07 2,676 2,724 2,610 2,688 304,000
2020/04/06 2,495 2,575 2,406 2,561 355,700
2020/04/03 2,603 2,630 2,481 2,514 413,300
2020/04/02 2,469 2,629 2,464 2,595 432,000
2020/04/01 2,648 2,718 2,483 2,519 525,900
2020/03/31 2,519 2,655 2,519 2,572 683,100
2020/03/30 2,395 2,477 2,390 2,469 330,800
2020/03/27 2,485 2,524 2,415 2,475 410,900
2020/03/26 2,494 2,549 2,365 2,385 403,000
2020/03/25 2,579 2,618 2,482 2,618 518,300
2020/03/24 2,137 2,370 2,123 2,329 523,400
2020/03/23 2,077 2,137 2,006 2,087 471,500
2020/03/19 2,181 2,187 1,996 2,082 635,600
2020/03/18 2,209 2,245 2,124 2,131 746,900
2020/03/17 2,050 2,229 2,030 2,159 788,700
2020/03/16 2,268 2,306 2,143 2,145 571,400
2020/03/13 2,200 2,289 2,049 2,181 575,600
2020/03/12 2,401 2,517 2,314 2,321 533,100
2020/03/11 2,598 2,654 2,481 2,482 429,500
2020/03/10 2,442 2,631 2,231 2,598 678,200
2020/03/09 2,771 2,771 2,504 2,513 593,800
2020/03/06 2,909 2,928 2,825 2,871 376,000
2020/03/05 3,025 3,025 2,928 2,956 379,200
2020/03/04 2,899 3,020 2,897 2,930 360,900
2020/03/03 3,145 3,160 2,935 2,935 498,300
2020/03/02 2,861 3,120 2,831 3,025 679,900
2020/02/28 2,930 2,990 2,851 2,865 750,100
2020/02/27 3,155 3,175 3,040 3,050 408,900
2020/02/26 3,190 3,245 3,125 3,175 426,000
2020/02/25 3,050 3,280 3,050 3,225 672,300
2020/02/21 3,275 3,375 3,270 3,315 468,400
2020/02/20 3,340 3,415 3,235 3,265 465,600
2020/02/19 3,200 3,315 3,175 3,275 442,400
2020/02/18 3,265 3,290 3,105 3,220 760,100
2020/02/17 3,290 3,410 3,280 3,370 632,500
2020/02/14 3,250 3,445 3,190 3,390 2,073,400
2020/02/13 2,988 3,040 2,971 3,015 330,200
2020/02/12 3,020 3,055 3,010 3,025 258,800
2020/02/10 2,951 3,025 2,936 2,998 266,700
2020/02/07 3,040 3,040 2,951 3,010 313,400
2020/02/06 2,975 3,030 2,961 3,010 314,800
2020/02/05 2,950 2,956 2,887 2,925 635,700
2020/02/04 2,849 2,916 2,836 2,900 623,600
2020/02/03 2,843 2,904 2,756 2,876 853,200
2020/01/31 2,975 3,015 2,920 2,943 424,500
2020/01/30 3,115 3,145 2,938 2,962 680,200
2020/01/29 3,135 3,135 3,055 3,105 501,000
2020/01/28 3,115 3,185 3,065 3,100 547,500
2020/01/27 3,135 3,255 3,130 3,185 520,400
2020/01/24 3,315 3,330 3,160 3,175 817,800
2020/01/23 3,565 3,585 3,370 3,380 1,079,100
2020/01/22 3,225 3,560 3,210 3,520 1,581,700
2020/01/21 3,195 3,240 3,130 3,160 233,700
2020/01/20 3,160 3,205 3,160 3,185 130,200
2020/01/17 3,205 3,225 3,170 3,170 216,200
2020/01/16 3,200 3,250 3,150 3,180 302,900
2020/01/15 3,205 3,220 3,150 3,195 341,400
2020/01/14 3,230 3,275 3,185 3,205 476,600
2020/01/10 3,135 3,225 3,130 3,210 620,900
2020/01/09 3,070 3,140 3,065 3,105 778,800
2020/01/08 3,000 3,015 2,856 2,958 608,000
2020/01/07 2,999 3,055 2,999 3,025 259,800
2020/01/06 2,965 2,977 2,905 2,973 340,000

このページの先頭へ