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
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
2023/06/30 2,455 2,455 2,400 2,423 94,300
2023/06/29 2,447 2,461 2,423 2,460 111,100
2023/06/28 2,408 2,454 2,396 2,453 115,800
2023/06/27 2,383 2,386 2,352 2,378 124,700
2023/06/26 2,390 2,429 2,376 2,399 63,800
2023/06/23 2,433 2,464 2,392 2,418 125,600
2023/06/22 2,464 2,485 2,418 2,427 144,300
2023/06/21 2,438 2,503 2,422 2,458 142,900
2023/06/20 2,415 2,459 2,392 2,452 122,900
2023/06/19 2,450 2,469 2,425 2,430 127,900
2023/06/16 2,467 2,492 2,421 2,483 187,000
2023/06/15 2,412 2,483 2,412 2,445 210,900
2023/06/14 2,469 2,470 2,363 2,406 172,600
2023/06/13 2,396 2,458 2,391 2,419 185,100
2023/06/12 2,349 2,373 2,313 2,367 106,900
2023/06/09 2,288 2,321 2,265 2,313 118,200
2023/06/08 2,281 2,307 2,264 2,280 119,700
2023/06/07 2,392 2,392 2,271 2,271 139,300
2023/06/06 2,342 2,366 2,305 2,358 181,600
2023/06/05 2,396 2,396 2,336 2,363 140,600
2023/06/02 2,371 2,372 2,328 2,334 152,000
2023/06/01 2,301 2,365 2,300 2,365 163,800
2023/05/31 2,339 2,367 2,314 2,314 130,800
2023/05/30 2,376 2,391 2,338 2,361 113,500
2023/05/29 2,460 2,475 2,357 2,376 180,100
2023/05/26 2,357 2,430 2,337 2,392 215,600
2023/05/25 2,283 2,359 2,283 2,333 178,600
2023/05/24 2,260 2,296 2,250 2,275 66,500
2023/05/23 2,320 2,330 2,265 2,282 160,800
2023/05/22 2,267 2,300 2,262 2,298 94,000
2023/05/19 2,315 2,338 2,277 2,300 142,500
2023/05/18 2,272 2,319 2,250 2,312 302,200
2023/05/17 2,245 2,255 2,212 2,222 168,900
2023/05/16 2,201 2,250 2,195 2,244 178,600
2023/05/15 2,189 2,195 2,132 2,190 241,900
2023/05/12 2,224 2,300 2,165 2,206 497,900
2023/05/11 2,063 2,086 2,045 2,047 152,400
2023/05/10 2,066 2,082 2,055 2,055 135,800
2023/05/09 2,122 2,124 2,096 2,101 143,300
2023/05/08 2,122 2,122 2,093 2,113 121,000
2023/05/02 2,107 2,129 2,102 2,122 96,100
2023/05/01 2,089 2,118 2,080 2,105 133,800
2023/04/28 2,079 2,079 2,030 2,059 122,500
2023/04/27 2,043 2,043 2,016 2,034 105,400
2023/04/26 2,060 2,066 2,027 2,049 113,200
2023/04/25 2,125 2,127 2,071 2,075 98,200
2023/04/24 2,112 2,122 2,093 2,103 79,400
2023/04/21 2,081 2,155 2,078 2,112 126,700
2023/04/20 2,060 2,096 2,059 2,084 93,700
2023/04/19 2,090 2,109 2,071 2,095 96,600
2023/04/18 2,130 2,130 2,086 2,092 107,300
2023/04/17 2,137 2,147 2,117 2,130 83,500
2023/04/14 2,169 2,169 2,122 2,133 130,500
2023/04/13 2,131 2,143 2,118 2,139 119,900
2023/04/12 2,179 2,180 2,142 2,171 157,400
2023/04/11 2,124 2,130 2,104 2,124 108,500
2023/04/10 2,081 2,092 2,052 2,087 109,400
2023/04/07 2,042 2,073 2,042 2,065 113,300
2023/04/06 2,058 2,065 2,036 2,043 113,900
2023/04/05 2,117 2,125 2,097 2,098 136,300
2023/04/04 2,150 2,172 2,145 2,152 110,000
2023/04/03 2,224 2,224 2,169 2,175 129,700
2023/03/31 2,210 2,230 2,195 2,214 148,200
2023/03/30 2,180 2,189 2,144 2,172 156,300
2023/03/29 2,125 2,154 2,090 2,154 144,400
2023/03/28 2,157 2,157 2,106 2,130 102,400
2023/03/27 2,152 2,169 2,117 2,157 101,100
2023/03/24 2,155 2,172 2,125 2,139 97,800
2023/03/23 2,131 2,175 2,129 2,173 122,700
2023/03/22 2,155 2,163 2,112 2,138 196,800
2023/03/20 2,142 2,147 2,096 2,105 213,700
2023/03/17 2,170 2,183 2,152 2,155 172,700
2023/03/16 2,091 2,148 2,081 2,135 186,300
2023/03/15 2,184 2,190 2,113 2,148 249,900
2023/03/14 2,169 2,175 2,118 2,134 216,300
2023/03/13 2,216 2,233 2,181 2,222 195,400
2023/03/10 2,294 2,308 2,263 2,266 170,200
2023/03/09 2,331 2,348 2,314 2,325 133,000
2023/03/08 2,285 2,339 2,274 2,305 161,700
2023/03/07 2,271 2,328 2,271 2,300 206,400
2023/03/06 2,231 2,293 2,229 2,287 176,300
2023/03/03 2,255 2,264 2,208 2,229 274,800
2023/03/02 2,251 2,255 2,199 2,211 162,400
2023/03/01 2,219 2,251 2,192 2,228 220,200
2023/02/28 2,212 2,237 2,195 2,228 229,100
2023/02/27 2,151 2,216 2,147 2,213 229,300
2023/02/24 2,159 2,184 2,152 2,161 242,000
2023/02/22 2,090 2,157 2,081 2,136 282,600
2023/02/21 2,105 2,150 2,101 2,127 251,500
2023/02/20 2,072 2,100 2,064 2,100 329,300
2023/02/17 2,060 2,104 2,030 2,041 706,200
2023/02/16 1,931 2,026 1,930 2,026 832,200
2023/02/15 2,003 2,020 1,868 1,868 1,044,600
2023/02/14 1,982 1,982 1,982 1,982 140,400
2023/02/13 2,521 2,533 2,475 2,482 253,300
2023/02/10 2,508 2,578 2,506 2,538 154,500
2023/02/09 2,516 2,530 2,491 2,508 115,900
2023/02/08 2,505 2,535 2,486 2,532 144,800
2023/02/07 2,549 2,555 2,489 2,505 175,300
2023/02/06 2,570 2,570 2,485 2,518 187,800
2023/02/03 2,526 2,579 2,513 2,550 97,100
2023/02/02 2,575 2,584 2,536 2,542 111,400
2023/02/01 2,563 2,595 2,538 2,558 197,600
2023/01/31 2,497 2,569 2,488 2,544 194,800
2023/01/30 2,469 2,490 2,443 2,487 229,400
2023/01/27 2,536 2,539 2,483 2,508 276,100
2023/01/26 2,600 2,600 2,537 2,548 129,800
2023/01/25 2,586 2,620 2,564 2,603 117,800
2023/01/24 2,594 2,644 2,583 2,607 277,900
2023/01/23 2,540 2,561 2,503 2,530 183,700
2023/01/20 2,448 2,518 2,439 2,491 250,800
2023/01/19 2,460 2,480 2,444 2,445 136,600
2023/01/18 2,415 2,455 2,379 2,435 176,000
2023/01/17 2,378 2,434 2,371 2,421 153,600
2023/01/16 2,446 2,453 2,401 2,403 112,700
2023/01/13 2,520 2,577 2,460 2,470 183,500
2023/01/12 2,537 2,563 2,507 2,533 99,400
2023/01/11 2,444 2,599 2,434 2,537 406,700
2023/01/10 2,410 2,524 2,401 2,465 272,400
2023/01/06 2,275 2,402 2,262 2,396 321,800
2023/01/05 2,216 2,269 2,216 2,240 130,000
2023/01/04 2,292 2,292 2,223 2,223 90,100

このページの先頭へ