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
2022/12/30 2,263 2,294 2,242 2,242 85,400
2022/12/29 2,238 2,271 2,226 2,255 129,400
2022/12/28 2,281 2,304 2,247 2,301 180,900
2022/12/27 2,330 2,334 2,298 2,319 266,300
2022/12/26 2,268 2,350 2,268 2,321 133,600
2022/12/23 2,295 2,297 2,260 2,268 128,500
2022/12/22 2,334 2,336 2,268 2,315 136,200
2022/12/21 2,350 2,377 2,311 2,316 187,900
2022/12/20 2,421 2,453 2,346 2,374 237,100
2022/12/19 2,425 2,463 2,420 2,420 160,100
2022/12/16 2,411 2,467 2,395 2,435 175,900
2022/12/15 2,421 2,447 2,402 2,436 107,400
2022/12/14 2,453 2,466 2,436 2,438 140,900
2022/12/13 2,507 2,507 2,453 2,462 105,100
2022/12/12 2,447 2,472 2,432 2,461 129,300
2022/12/09 2,437 2,507 2,435 2,487 141,700
2022/12/08 2,430 2,445 2,398 2,437 148,400
2022/12/07 2,455 2,477 2,405 2,430 209,600
2022/12/06 2,482 2,537 2,481 2,525 176,900
2022/12/05 2,529 2,546 2,472 2,499 150,200
2022/12/02 2,503 2,553 2,480 2,529 163,500
2022/12/01 2,592 2,615 2,545 2,580 176,600
2022/11/30 2,521 2,547 2,479 2,547 257,100
2022/11/29 2,535 2,569 2,513 2,557 186,800
2022/11/28 2,668 2,682 2,557 2,574 248,100
2022/11/25 2,660 2,668 2,610 2,664 129,900
2022/11/24 2,665 2,668 2,580 2,635 291,700
2022/11/22 2,674 2,674 2,626 2,640 208,300
2022/11/21 2,692 2,692 2,615 2,624 150,600
2022/11/18 2,713 2,774 2,680 2,697 263,300
2022/11/17 2,634 2,726 2,591 2,689 316,400
2022/11/16 2,563 2,684 2,541 2,655 255,000
2022/11/15 2,510 2,610 2,510 2,579 282,000
2022/11/14 2,701 2,738 2,485 2,491 997,700
2022/11/11 2,610 2,667 2,551 2,667 1,824,100
2022/11/10 2,157 2,180 2,139 2,167 220,800
2022/11/09 2,150 2,195 2,142 2,195 188,300
2022/11/08 2,100 2,150 2,085 2,143 132,200
2022/11/07 2,071 2,086 2,056 2,086 100,600
2022/11/04 2,067 2,084 2,051 2,063 80,300
2022/11/02 2,090 2,118 2,081 2,097 87,500
2022/11/01 2,114 2,120 2,089 2,119 77,800
2022/10/31 2,079 2,122 2,068 2,116 145,700
2022/10/28 2,028 2,042 1,996 2,029 384,300
2022/10/27 2,101 2,122 2,043 2,054 174,200
2022/10/26 2,120 2,139 2,084 2,105 170,700
2022/10/25 2,115 2,136 2,101 2,132 119,900
2022/10/24 2,121 2,129 2,104 2,113 137,900
2022/10/21 2,094 2,126 2,088 2,088 117,600
2022/10/20 2,101 2,112 2,068 2,095 143,700
2022/10/19 2,160 2,162 2,124 2,139 72,600
2022/10/18 2,159 2,178 2,126 2,158 111,300
2022/10/17 2,079 2,133 2,079 2,127 105,200
2022/10/14 2,118 2,138 2,089 2,121 114,400
2022/10/13 2,041 2,090 2,036 2,049 86,100
2022/10/12 2,097 2,109 2,037 2,045 116,900
2022/10/11 2,135 2,154 2,086 2,102 149,500
2022/10/07 2,180 2,195 2,165 2,171 64,600
2022/10/06 2,217 2,251 2,200 2,215 113,200
2022/10/05 2,231 2,231 2,188 2,203 72,600
2022/10/04 2,200 2,216 2,178 2,188 121,400
2022/10/03 2,077 2,156 2,077 2,156 101,500
2022/09/30 2,133 2,148 2,065 2,092 198,700
2022/09/29 2,204 2,208 2,141 2,149 210,600
2022/09/28 2,175 2,195 2,111 2,154 135,100
2022/09/27 2,212 2,223 2,169 2,186 90,100
2022/09/26 2,232 2,246 2,199 2,204 87,600
2022/09/22 2,239 2,299 2,227 2,282 91,500
2022/09/21 2,319 2,319 2,258 2,269 127,300
2022/09/20 2,370 2,389 2,352 2,356 124,000
2022/09/16 2,363 2,380 2,341 2,370 167,600
2022/09/15 2,368 2,383 2,348 2,358 72,700
2022/09/14 2,301 2,394 2,301 2,361 110,700
2022/09/13 2,378 2,410 2,371 2,397 188,800
2022/09/12 2,376 2,406 2,341 2,365 167,400
2022/09/09 2,349 2,378 2,326 2,326 190,900
2022/09/08 2,270 2,302 2,251 2,299 171,200
2022/09/07 2,227 2,227 2,185 2,220 79,000
2022/09/06 2,222 2,251 2,202 2,227 93,800
2022/09/05 2,200 2,239 2,183 2,228 76,800
2022/09/02 2,250 2,265 2,223 2,245 139,100
2022/09/01 2,235 2,273 2,230 2,245 120,700
2022/08/31 2,205 2,278 2,196 2,275 130,000
2022/08/30 2,205 2,234 2,197 2,230 96,600
2022/08/29 2,200 2,219 2,185 2,203 110,000
2022/08/26 2,290 2,305 2,282 2,289 64,400
2022/08/25 2,255 2,277 2,235 2,272 80,500
2022/08/24 2,301 2,327 2,233 2,244 180,800
2022/08/23 2,306 2,334 2,294 2,319 130,200
2022/08/22 2,268 2,276 2,245 2,265 107,800
2022/08/19 2,355 2,361 2,289 2,310 136,200
2022/08/18 2,316 2,350 2,311 2,350 99,300
2022/08/17 2,357 2,368 2,338 2,350 101,200
2022/08/16 2,323 2,364 2,323 2,337 170,300
2022/08/15 2,387 2,420 2,334 2,346 182,100
2022/08/12 2,424 2,438 2,387 2,395 245,600
2022/08/10 2,298 2,439 2,281 2,419 354,600
2022/08/09 2,273 2,350 2,241 2,309 563,500
2022/08/08 2,310 2,310 2,304 2,310 386,500
2022/08/05 1,860 1,927 1,860 1,910 97,800
2022/08/04 1,884 1,906 1,874 1,896 63,200
2022/08/03 1,877 1,882 1,841 1,857 58,800
2022/08/02 1,914 1,914 1,855 1,866 43,600
2022/08/01 1,900 1,924 1,883 1,922 76,500
2022/07/29 1,926 1,926 1,875 1,881 74,900
2022/07/28 1,928 1,933 1,889 1,918 93,200
2022/07/27 1,855 1,901 1,842 1,893 143,400
2022/07/26 1,885 1,888 1,855 1,871 124,600
2022/07/25 1,922 1,924 1,884 1,885 79,500
2022/07/22 1,913 1,945 1,906 1,938 55,400
2022/07/21 1,926 1,926 1,898 1,912 67,700
2022/07/20 1,923 1,957 1,915 1,932 173,800
2022/07/19 1,876 1,887 1,847 1,883 50,500
2022/07/15 1,900 1,900 1,853 1,859 79,500
2022/07/14 1,822 1,861 1,822 1,861 73,100
2022/07/13 1,816 1,854 1,811 1,822 60,700
2022/07/12 1,860 1,861 1,803 1,810 63,900
2022/07/11 1,874 1,905 1,872 1,885 89,600
2022/07/08 1,880 1,894 1,849 1,856 90,800
2022/07/07 1,847 1,898 1,836 1,878 131,500
2022/07/06 1,820 1,873 1,820 1,843 102,400
2022/07/05 1,824 1,847 1,809 1,820 94,100
2022/07/04 1,764 1,815 1,760 1,803 96,000
2022/07/01 1,790 1,799 1,723 1,749 117,700
2022/06/30 1,848 1,848 1,774 1,800 155,600
2022/06/29 1,866 1,871 1,839 1,861 120,700
2022/06/28 1,883 1,906 1,846 1,890 114,800
2022/06/27 1,884 1,898 1,871 1,880 115,400
2022/06/24 1,823 1,867 1,823 1,844 103,800
2022/06/23 1,815 1,893 1,815 1,823 75,300
2022/06/22 1,931 1,944 1,839 1,843 101,700
2022/06/21 1,890 1,930 1,867 1,900 84,400
2022/06/20 1,932 1,950 1,835 1,850 147,200
2022/06/17 1,946 1,952 1,896 1,923 158,700
2022/06/16 2,027 2,040 2,002 2,003 64,400
2022/06/15 1,988 2,011 1,965 1,965 61,400
2022/06/14 1,983 2,019 1,978 2,018 70,300
2022/06/13 1,991 2,048 1,991 2,033 88,300
2022/06/10 2,040 2,067 2,010 2,028 113,400
2022/06/09 2,095 2,102 2,065 2,087 80,200
2022/06/08 2,018 2,108 2,008 2,100 224,300
2022/06/07 2,023 2,048 2,018 2,027 62,300
2022/06/06 1,994 2,048 1,993 2,018 73,300
2022/06/03 2,026 2,043 1,999 2,026 77,600
2022/06/02 2,064 2,067 2,009 2,009 136,400
2022/06/01 2,065 2,124 2,062 2,111 239,900
2022/05/31 2,003 2,025 1,977 1,996 279,200
2022/05/30 1,984 2,030 1,972 2,022 245,000
2022/05/27 1,941 1,956 1,920 1,944 153,500
2022/05/26 1,915 1,935 1,895 1,901 89,200
2022/05/25 1,861 1,903 1,861 1,890 122,600
2022/05/24 1,888 1,897 1,853 1,853 132,700
2022/05/23 1,892 1,906 1,870 1,888 105,500
2022/05/20 1,866 1,898 1,853 1,860 100,600
2022/05/19 1,870 1,897 1,859 1,862 89,900
2022/05/18 1,951 1,969 1,907 1,928 131,500
2022/05/17 1,897 1,946 1,897 1,934 112,600
2022/05/16 1,921 1,947 1,859 1,867 224,400
2022/05/13 1,750 1,985 1,749 1,883 355,100
2022/05/12 1,851 1,851 1,798 1,809 122,500
2022/05/11 1,804 1,865 1,804 1,851 82,800
2022/05/10 1,790 1,823 1,770 1,809 73,900
2022/05/09 1,821 1,830 1,791 1,811 164,300
2022/05/06 1,850 1,876 1,818 1,871 148,800
2022/05/02 1,880 1,896 1,852 1,860 187,800
2022/04/28 1,909 1,934 1,888 1,934 97,800
2022/04/27 1,851 1,902 1,813 1,898 169,900
2022/04/26 1,919 1,936 1,896 1,900 71,700
2022/04/25 1,889 1,928 1,872 1,888 115,700
2022/04/22 1,974 1,988 1,915 1,941 138,500
2022/04/21 1,976 2,014 1,976 2,006 253,800
2022/04/20 2,034 2,056 1,971 1,971 121,800
2022/04/19 2,009 2,022 1,978 2,009 82,700
2022/04/18 2,011 2,058 1,976 1,989 67,700
2022/04/15 2,026 2,049 2,018 2,021 63,800
2022/04/14 2,061 2,083 2,060 2,074 84,700
2022/04/13 1,986 2,033 1,977 2,033 134,400
2022/04/12 1,963 2,009 1,952 1,974 186,900
2022/04/11 1,942 1,990 1,931 1,984 125,400
2022/04/08 1,980 2,008 1,962 1,974 155,700
2022/04/07 1,998 2,013 1,931 1,958 211,500
2022/04/06 2,051 2,066 2,004 2,015 112,000
2022/04/05 2,129 2,136 2,093 2,124 107,600
2022/04/04 2,064 2,110 2,053 2,087 88,400
2022/04/01 2,081 2,109 2,059 2,084 113,300
2022/03/31 2,080 2,119 2,049 2,105 149,100
2022/03/30 2,086 2,115 2,057 2,081 113,400
2022/03/29 2,070 2,075 1,996 2,036 149,800
2022/03/28 2,092 2,099 2,049 2,071 75,600
2022/03/25 2,120 2,136 2,092 2,112 103,400
2022/03/24 2,054 2,100 2,030 2,097 107,700
2022/03/23 2,051 2,080 2,040 2,072 134,600
2022/03/22 2,035 2,056 1,998 2,025 175,300
2022/03/18 1,940 2,011 1,933 2,010 213,400
2022/03/17 1,911 1,987 1,907 1,968 252,000
2022/03/16 1,912 1,912 1,814 1,850 273,900
2022/03/15 1,842 1,900 1,828 1,891 213,500
2022/03/14 1,821 1,906 1,821 1,868 196,500
2022/03/11 1,882 1,919 1,805 1,828 360,700
2022/03/10 1,750 1,774 1,730 1,762 179,700
2022/03/09 1,651 1,683 1,625 1,670 219,300
2022/03/08 1,605 1,654 1,598 1,619 263,400
2022/03/07 1,686 1,687 1,623 1,628 289,800
2022/03/04 1,758 1,778 1,728 1,745 194,700
2022/03/03 1,867 1,876 1,815 1,826 193,800
2022/03/02 1,860 1,861 1,819 1,840 125,100
2022/03/01 1,880 1,911 1,875 1,900 172,300
2022/02/28 1,789 1,864 1,773 1,854 204,500
2022/02/25 1,719 1,804 1,717 1,790 308,800
2022/02/24 1,850 1,866 1,781 1,810 223,800
2022/02/22 1,865 1,917 1,852 1,878 220,600
2022/02/21 1,958 1,973 1,896 1,905 234,500
2022/02/18 1,963 2,012 1,957 1,985 226,300
2022/02/17 1,935 1,992 1,911 1,983 237,100
2022/02/16 1,922 1,992 1,906 1,937 395,400
2022/02/15 2,033 2,034 1,882 1,882 688,900
2022/02/14 2,310 2,315 2,274 2,284 100,800
2022/02/10 2,275 2,324 2,275 2,322 89,800
2022/02/09 2,233 2,279 2,219 2,279 80,000
2022/02/08 2,296 2,296 2,222 2,233 79,200
2022/02/07 2,280 2,296 2,245 2,296 76,800
2022/02/04 2,324 2,326 2,270 2,300 101,900
2022/02/03 2,375 2,378 2,337 2,338 104,200
2022/02/02 2,335 2,398 2,329 2,393 118,800
2022/02/01 2,364 2,423 2,322 2,334 184,900
2022/01/31 2,250 2,347 2,224 2,331 113,700
2022/01/28 2,238 2,269 2,188 2,263 127,400
2022/01/27 2,343 2,358 2,194 2,198 142,200
2022/01/26 2,309 2,329 2,278 2,316 94,400
2022/01/25 2,332 2,336 2,293 2,303 134,000
2022/01/24 2,289 2,364 2,274 2,352 141,000
2022/01/21 2,289 2,299 2,239 2,294 123,600
2022/01/20 2,343 2,362 2,320 2,327 184,000
2022/01/19 2,362 2,403 2,344 2,360 197,100
2022/01/18 2,392 2,430 2,376 2,404 83,000
2022/01/17 2,458 2,488 2,410 2,417 78,100
2022/01/14 2,381 2,443 2,375 2,443 87,200
2022/01/13 2,445 2,459 2,401 2,408 84,800
2022/01/12 2,397 2,447 2,388 2,419 109,300
2022/01/11 2,444 2,452 2,322 2,332 296,500
2022/01/07 2,399 2,509 2,387 2,456 353,100
2022/01/06 2,377 2,382 2,323 2,342 88,500
2022/01/05 2,437 2,437 2,370 2,402 92,100
2022/01/04 2,415 2,447 2,395 2,440 94,400

このページの先頭へ