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
2021/12/30 2,401 2,401 2,361 2,376 51,600
2021/12/29 2,381 2,419 2,366 2,419 86,800
2021/12/28 2,437 2,461 2,416 2,460 177,600
2021/12/27 2,456 2,456 2,388 2,404 135,700
2021/12/24 2,460 2,483 2,456 2,462 95,800
2021/12/23 2,440 2,458 2,409 2,456 97,300
2021/12/22 2,368 2,422 2,368 2,421 76,900
2021/12/21 2,372 2,389 2,313 2,367 91,800
2021/12/20 2,357 2,370 2,297 2,337 120,700
2021/12/17 2,410 2,413 2,362 2,392 114,300
2021/12/16 2,466 2,466 2,406 2,433 117,300
2021/12/15 2,452 2,462 2,410 2,419 84,300
2021/12/14 2,500 2,500 2,469 2,473 107,600
2021/12/13 2,506 2,517 2,482 2,507 87,400
2021/12/10 2,485 2,509 2,480 2,492 104,000
2021/12/09 2,518 2,518 2,468 2,497 96,500
2021/12/08 2,542 2,547 2,508 2,515 189,200
2021/12/07 2,381 2,500 2,380 2,497 222,600
2021/12/06 2,312 2,387 2,312 2,370 137,600
2021/12/03 2,303 2,330 2,237 2,330 100,800
2021/12/02 2,309 2,358 2,271 2,275 225,200
2021/12/01 2,281 2,328 2,237 2,317 131,200
2021/11/30 2,249 2,311 2,234 2,243 185,100
2021/11/29 2,200 2,245 2,180 2,180 162,400
2021/11/26 2,341 2,341 2,235 2,246 177,500
2021/11/25 2,384 2,387 2,311 2,327 130,800
2021/11/24 2,370 2,393 2,326 2,340 185,900
2021/11/22 2,390 2,427 2,388 2,420 142,800
2021/11/19 2,335 2,402 2,335 2,387 180,500
2021/11/18 2,370 2,376 2,323 2,340 162,300
2021/11/17 2,350 2,382 2,341 2,361 200,800
2021/11/16 2,285 2,326 2,270 2,308 108,000
2021/11/15 2,278 2,288 2,239 2,257 94,100
2021/11/12 2,253 2,299 2,243 2,272 94,300
2021/11/11 2,130 2,218 2,130 2,218 168,700
2021/11/10 2,109 2,222 2,100 2,147 315,000
2021/11/09 2,351 2,380 2,339 2,342 86,400
2021/11/08 2,370 2,383 2,346 2,362 77,700
2021/11/05 2,365 2,385 2,348 2,370 88,900
2021/11/04 2,349 2,366 2,341 2,347 98,900
2021/11/02 2,328 2,354 2,303 2,323 79,000
2021/11/01 2,348 2,357 2,324 2,340 107,500
2021/10/29 2,310 2,314 2,271 2,301 49,900
2021/10/28 2,265 2,305 2,246 2,297 90,100
2021/10/27 2,267 2,272 2,237 2,268 106,700
2021/10/26 2,305 2,311 2,271 2,299 93,600
2021/10/25 2,224 2,285 2,224 2,273 67,600
2021/10/22 2,244 2,308 2,221 2,274 131,500
2021/10/21 2,271 2,283 2,206 2,214 115,300
2021/10/20 2,305 2,337 2,289 2,294 105,700
2021/10/19 2,315 2,331 2,287 2,300 122,100
2021/10/18 2,299 2,333 2,289 2,315 95,100
2021/10/15 2,249 2,297 2,248 2,297 126,400
2021/10/14 2,185 2,223 2,178 2,216 109,400
2021/10/13 2,190 2,192 2,153 2,164 159,200
2021/10/12 2,230 2,247 2,213 2,225 59,600
2021/10/11 2,239 2,259 2,217 2,243 80,300
2021/10/08 2,233 2,246 2,203 2,231 232,000
2021/10/07 2,202 2,263 2,190 2,197 229,900
2021/10/06 2,225 2,278 2,202 2,219 108,700
2021/10/05 2,202 2,217 2,135 2,192 201,700
2021/10/04 2,320 2,340 2,227 2,235 126,400
2021/10/01 2,295 2,355 2,285 2,300 145,900
2021/09/30 2,321 2,355 2,296 2,339 118,300
2021/09/29 2,321 2,336 2,292 2,331 185,200
2021/09/28 2,425 2,425 2,364 2,376 177,100
2021/09/27 2,373 2,422 2,366 2,400 167,700
2021/09/24 2,350 2,385 2,350 2,375 237,800
2021/09/22 2,318 2,327 2,289 2,314 149,900
2021/09/21 2,250 2,340 2,250 2,318 195,500
2021/09/17 2,309 2,323 2,277 2,321 329,400
2021/09/16 2,355 2,377 2,254 2,281 238,600
2021/09/15 2,410 2,410 2,343 2,354 195,700
2021/09/14 2,414 2,432 2,391 2,432 168,900
2021/09/13 2,428 2,440 2,384 2,404 176,200
2021/09/10 2,374 2,420 2,366 2,419 227,300
2021/09/09 2,364 2,389 2,352 2,366 147,400
2021/09/08 2,350 2,386 2,336 2,386 237,700
2021/09/07 2,379 2,383 2,350 2,361 234,400
2021/09/06 2,354 2,378 2,335 2,377 183,700
2021/09/03 2,301 2,355 2,290 2,340 164,400
2021/09/02 2,335 2,354 2,295 2,311 176,500
2021/09/01 2,335 2,344 2,314 2,332 280,300
2021/08/31 2,248 2,276 2,232 2,265 178,600
2021/08/30 2,219 2,236 2,190 2,230 390,100
2021/08/27 2,138 2,184 2,126 2,172 202,600
2021/08/26 2,158 2,164 2,110 2,118 238,200
2021/08/25 2,152 2,205 2,121 2,179 456,100
2021/08/24 2,159 2,211 2,159 2,202 231,500
2021/08/23 2,118 2,170 2,118 2,159 129,100
2021/08/20 2,159 2,159 2,090 2,109 333,700
2021/08/19 2,163 2,172 2,122 2,129 237,600
2021/08/18 2,135 2,214 2,134 2,199 315,900
2021/08/17 2,187 2,207 2,131 2,131 250,400
2021/08/16 2,130 2,166 2,094 2,155 278,900
2021/08/13 2,176 2,208 2,140 2,142 202,700
2021/08/12 2,186 2,196 2,142 2,157 235,900
2021/08/11 2,175 2,175 2,092 2,145 357,700
2021/08/10 2,026 2,152 2,026 2,138 609,100
2021/08/06 2,080 2,100 2,040 2,072 833,400
2021/08/05 2,239 2,278 2,239 2,254 272,900
2021/08/04 2,209 2,209 2,182 2,193 261,000
2021/08/03 2,215 2,240 2,194 2,214 256,900
2021/08/02 2,238 2,253 2,209 2,238 305,200
2021/07/30 2,190 2,222 2,181 2,202 356,700
2021/07/29 2,189 2,228 2,186 2,206 364,500
2021/07/28 2,230 2,241 2,208 2,216 271,700
2021/07/27 2,240 2,259 2,233 2,247 279,300
2021/07/26 2,277 2,286 2,243 2,258 383,800
2021/07/21 2,285 2,287 2,241 2,254 340,800
2021/07/20 2,311 2,337 2,293 2,295 211,600
2021/07/19 2,384 2,384 2,337 2,355 130,500
2021/07/16 2,407 2,429 2,388 2,421 135,800
2021/07/15 2,510 2,526 2,448 2,457 194,100
2021/07/14 2,462 2,516 2,455 2,501 252,000
2021/07/13 2,406 2,433 2,392 2,420 140,300
2021/07/12 2,380 2,422 2,380 2,412 111,600
2021/07/09 2,342 2,360 2,306 2,357 161,600
2021/07/08 2,381 2,390 2,357 2,369 132,800
2021/07/07 2,380 2,406 2,371 2,387 77,800
2021/07/06 2,435 2,441 2,405 2,405 62,800
2021/07/05 2,400 2,426 2,390 2,420 93,400
2021/07/02 2,417 2,421 2,396 2,404 101,500
2021/07/01 2,470 2,470 2,428 2,429 105,700
2021/06/30 2,515 2,540 2,470 2,470 153,700
2021/06/29 2,504 2,513 2,471 2,492 142,300
2021/06/28 2,480 2,500 2,460 2,469 151,100
2021/06/25 2,505 2,520 2,482 2,486 196,100
2021/06/24 2,421 2,501 2,419 2,481 187,600
2021/06/23 2,450 2,464 2,405 2,419 210,700
2021/06/22 2,394 2,440 2,380 2,438 210,700
2021/06/21 2,357 2,381 2,327 2,360 281,200
2021/06/18 2,493 2,502 2,413 2,413 262,900
2021/06/17 2,498 2,504 2,471 2,485 170,900
2021/06/16 2,534 2,534 2,494 2,520 206,200
2021/06/15 2,558 2,561 2,508 2,546 194,900
2021/06/14 2,534 2,551 2,503 2,549 170,200
2021/06/11 2,574 2,574 2,516 2,535 181,300
2021/06/10 2,550 2,580 2,547 2,560 180,100
2021/06/09 2,575 2,575 2,534 2,540 158,700
2021/06/08 2,610 2,646 2,582 2,591 197,000
2021/06/07 2,654 2,694 2,610 2,629 212,600
2021/06/04 2,580 2,615 2,523 2,604 473,200
2021/06/03 2,610 2,645 2,598 2,621 483,300
2021/06/02 2,754 2,755 2,639 2,650 292,300
2021/06/01 2,702 2,741 2,689 2,730 226,800
2021/05/31 2,742 2,754 2,698 2,709 95,500
2021/05/28 2,713 2,736 2,690 2,726 143,900
2021/05/27 2,713 2,716 2,668 2,678 211,500
2021/05/26 2,726 2,729 2,690 2,705 136,000
2021/05/25 2,697 2,755 2,691 2,739 132,500
2021/05/24 2,712 2,732 2,696 2,703 87,300
2021/05/21 2,726 2,760 2,700 2,717 102,400
2021/05/20 2,660 2,739 2,660 2,725 177,900
2021/05/19 2,636 2,656 2,609 2,620 126,600
2021/05/18 2,666 2,682 2,626 2,668 94,500
2021/05/17 2,720 2,725 2,625 2,664 174,000
2021/05/14 2,700 2,733 2,663 2,709 131,700
2021/05/13 2,597 2,707 2,596 2,653 295,700
2021/05/12 2,721 2,805 2,640 2,655 566,700
2021/05/11 2,811 2,814 2,748 2,756 272,500
2021/05/10 2,832 2,859 2,810 2,820 147,500
2021/05/07 2,872 2,884 2,831 2,852 193,200
2021/05/06 2,930 2,939 2,836 2,879 249,400
2021/04/30 2,943 2,971 2,903 2,929 273,700
2021/04/28 2,935 2,960 2,903 2,946 217,500
2021/04/27 2,977 2,990 2,928 2,955 200,500
2021/04/26 2,920 3,005 2,920 2,978 221,100
2021/04/23 2,871 2,920 2,863 2,903 230,600
2021/04/22 2,860 2,908 2,853 2,908 206,300
2021/04/21 2,856 2,875 2,800 2,850 274,000
2021/04/20 2,970 2,983 2,925 2,942 201,100
2021/04/19 3,010 3,055 3,005 3,020 91,200
2021/04/16 3,040 3,070 2,999 3,010 174,000
2021/04/15 2,973 2,984 2,954 2,970 106,400
2021/04/14 2,979 2,992 2,945 2,989 202,400
2021/04/13 3,020 3,030 2,979 2,990 160,400
2021/04/12 3,085 3,085 2,983 3,005 347,000
2021/04/09 3,115 3,135 3,065 3,085 448,400
2021/04/08 3,025 3,130 3,025 3,095 555,200
2021/04/07 2,972 3,045 2,969 3,025 322,300
2021/04/06 2,980 3,010 2,938 2,956 424,900
2021/04/05 2,980 3,020 2,975 2,980 389,000
2021/04/02 2,910 2,971 2,908 2,955 575,900
2021/04/01 2,777 2,895 2,772 2,881 415,600
2021/03/31 2,771 2,781 2,715 2,743 264,700
2021/03/30 2,753 2,799 2,729 2,786 244,500
2021/03/29 2,770 2,790 2,678 2,703 393,800
2021/03/26 2,715 2,750 2,687 2,733 259,200
2021/03/25 2,647 2,723 2,643 2,713 337,800
2021/03/24 2,780 2,820 2,677 2,684 323,700
2021/03/23 2,801 2,855 2,745 2,767 390,100
2021/03/22 2,866 2,912 2,837 2,837 430,800
2021/03/19 2,835 2,910 2,820 2,850 684,200
2021/03/18 2,750 2,764 2,727 2,757 478,000
2021/03/17 2,733 2,768 2,695 2,720 443,300
2021/03/16 2,635 2,742 2,631 2,720 731,700
2021/03/15 2,503 2,579 2,477 2,561 428,100
2021/03/12 2,471 2,515 2,448 2,503 346,900
2021/03/11 2,388 2,466 2,371 2,455 329,300
2021/03/10 2,472 2,510 2,411 2,423 294,100
2021/03/09 2,385 2,455 2,331 2,422 570,500
2021/03/08 2,497 2,501 2,393 2,410 416,400
2021/03/05 2,456 2,467 2,358 2,447 605,200
2021/03/04 2,500 2,516 2,453 2,506 386,100
2021/03/03 2,528 2,584 2,510 2,568 387,900
2021/03/02 2,550 2,598 2,504 2,528 417,600
2021/03/01 2,520 2,626 2,467 2,510 395,000
2021/02/26 2,512 2,513 2,428 2,430 472,200
2021/02/25 2,650 2,658 2,534 2,562 404,500
2021/02/24 2,725 2,733 2,606 2,606 553,600
2021/02/22 2,884 2,903 2,733 2,775 420,300
2021/02/19 2,736 2,855 2,700 2,811 439,800
2021/02/18 2,853 2,906 2,761 2,776 522,800
2021/02/17 2,814 2,959 2,804 2,916 1,264,100
2021/02/16 2,651 2,830 2,651 2,778 1,013,700
2021/02/15 2,410 2,624 2,405 2,578 662,300
2021/02/12 2,608 2,612 2,533 2,549 353,100
2021/02/10 2,655 2,699 2,612 2,624 289,000
2021/02/09 2,665 2,718 2,643 2,655 370,700
2021/02/08 2,580 2,636 2,563 2,633 508,700
2021/02/05 2,593 2,602 2,531 2,573 381,100
2021/02/04 2,563 2,653 2,539 2,589 521,000
2021/02/03 2,550 2,595 2,517 2,576 386,000
2021/02/02 2,553 2,600 2,515 2,586 461,600
2021/02/01 2,424 2,600 2,404 2,568 557,300
2021/01/29 2,563 2,646 2,469 2,473 777,700
2021/01/28 2,436 2,591 2,410 2,520 1,177,300
2021/01/27 2,400 2,533 2,349 2,502 1,144,300
2021/01/26 2,334 2,380 2,322 2,353 466,300
2021/01/25 2,290 2,346 2,287 2,339 376,500
2021/01/22 2,229 2,272 2,218 2,270 396,600
2021/01/21 2,176 2,207 2,163 2,204 188,500
2021/01/20 2,149 2,200 2,148 2,165 199,200
2021/01/19 2,178 2,193 2,138 2,150 216,000
2021/01/18 2,178 2,179 2,130 2,154 230,000
2021/01/15 2,202 2,245 2,187 2,188 201,200
2021/01/14 2,249 2,253 2,167 2,197 338,000
2021/01/13 2,195 2,272 2,181 2,254 325,400
2021/01/12 2,208 2,211 2,151 2,192 317,800
2021/01/08 2,236 2,254 2,211 2,217 196,400
2021/01/07 2,220 2,236 2,196 2,215 278,500
2021/01/06 2,191 2,215 2,170 2,195 247,900
2021/01/05 2,110 2,188 2,103 2,184 228,900
2021/01/04 2,109 2,127 2,075 2,104 248,600

このページの先頭へ