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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,900 | 1,909 | 1,867 | 1,871 | 191,700 |
| 2024/10/03 | 1,904 | 1,912 | 1,871 | 1,882 | 213,000 |
| 2024/10/02 | 1,808 | 1,851 | 1,793 | 1,824 | 174,600 |
| 2024/10/01 | 1,790 | 1,845 | 1,787 | 1,845 | 145,500 |
| 2024/09/30 | 1,775 | 1,808 | 1,769 | 1,778 | 232,600 |
| 2024/09/27 | 1,853 | 1,878 | 1,843 | 1,878 | 200,700 |
| 2024/09/26 | 1,811 | 1,840 | 1,800 | 1,833 | 296,100 |
| 2024/09/25 | 1,730 | 1,779 | 1,728 | 1,763 | 222,800 |
| 2024/09/24 | 1,784 | 1,789 | 1,728 | 1,736 | 210,300 |
| 2024/09/20 | 1,755 | 1,790 | 1,739 | 1,770 | 266,600 |
| 2024/09/19 | 1,720 | 1,735 | 1,701 | 1,715 | 161,000 |
| 2024/09/18 | 1,717 | 1,724 | 1,669 | 1,682 | 373,700 |
| 2024/09/17 | 1,684 | 1,705 | 1,663 | 1,686 | 262,200 |
| 2024/09/13 | 1,684 | 1,694 | 1,663 | 1,681 | 142,100 |
| 2024/09/12 | 1,703 | 1,716 | 1,663 | 1,682 | 175,300 |
| 2024/09/11 | 1,665 | 1,685 | 1,622 | 1,637 | 246,600 |
| 2024/09/10 | 1,670 | 1,682 | 1,625 | 1,649 | 237,600 |
| 2024/09/09 | 1,609 | 1,668 | 1,597 | 1,664 | 304,000 |
| 2024/09/06 | 1,735 | 1,737 | 1,665 | 1,682 | 275,000 |
| 2024/09/05 | 1,733 | 1,775 | 1,714 | 1,726 | 387,600 |
| 2024/09/04 | 1,805 | 1,817 | 1,728 | 1,732 | 479,000 |
| 2024/09/03 | 1,891 | 1,895 | 1,864 | 1,891 | 177,500 |
| 2024/09/02 | 1,868 | 1,881 | 1,835 | 1,851 | 219,500 |
| 2024/08/30 | 1,781 | 1,850 | 1,774 | 1,838 | 355,900 |
| 2024/08/29 | 1,766 | 1,790 | 1,757 | 1,772 | 206,300 |
| 2024/08/28 | 1,750 | 1,774 | 1,726 | 1,774 | 213,400 |
| 2024/08/27 | 1,772 | 1,779 | 1,752 | 1,774 | 201,000 |
| 2024/08/26 | 1,800 | 1,800 | 1,761 | 1,789 | 232,700 |
| 2024/08/23 | 1,809 | 1,823 | 1,781 | 1,797 | 201,300 |
| 2024/08/22 | 1,829 | 1,838 | 1,792 | 1,838 | 222,100 |
| 2024/08/21 | 1,815 | 1,855 | 1,811 | 1,817 | 157,600 |
| 2024/08/20 | 1,820 | 1,836 | 1,801 | 1,836 | 259,000 |
| 2024/08/19 | 1,836 | 1,853 | 1,786 | 1,796 | 266,300 |
| 2024/08/16 | 1,799 | 1,835 | 1,785 | 1,827 | 273,300 |
| 2024/08/15 | 1,793 | 1,795 | 1,761 | 1,765 | 425,600 |
| 2024/08/14 | 1,783 | 1,809 | 1,750 | 1,806 | 511,600 |
| 2024/08/13 | 1,703 | 1,743 | 1,677 | 1,743 | 598,800 |
| 2024/08/09 | 1,640 | 1,745 | 1,590 | 1,697 | 2,193,700 |
| 2024/08/08 | 1,681 | 1,733 | 1,651 | 1,680 | 632,100 |
| 2024/08/07 | 1,612 | 1,730 | 1,602 | 1,678 | 467,800 |
| 2024/08/06 | 1,600 | 1,645 | 1,584 | 1,620 | 365,500 |
| 2024/08/05 | 1,600 | 1,621 | 1,436 | 1,466 | 669,800 |
| 2024/08/02 | 1,776 | 1,787 | 1,711 | 1,711 | 501,400 |
| 2024/08/01 | 1,950 | 1,960 | 1,857 | 1,860 | 486,200 |
| 2024/07/31 | 1,900 | 1,986 | 1,893 | 1,973 | 229,800 |
| 2024/07/30 | 1,943 | 1,943 | 1,893 | 1,931 | 232,400 |
| 2024/07/29 | 1,931 | 1,945 | 1,926 | 1,943 | 144,700 |
| 2024/07/26 | 1,900 | 1,929 | 1,880 | 1,888 | 238,200 |
| 2024/07/25 | 1,932 | 1,954 | 1,890 | 1,893 | 400,200 |
| 2024/07/24 | 2,023 | 2,038 | 1,983 | 1,989 | 279,400 |
| 2024/07/23 | 2,055 | 2,064 | 2,011 | 2,037 | 254,100 |
| 2024/07/22 | 2,045 | 2,070 | 2,014 | 2,017 | 213,600 |
| 2024/07/19 | 2,038 | 2,080 | 2,032 | 2,056 | 161,600 |
| 2024/07/18 | 2,087 | 2,087 | 2,038 | 2,045 | 521,200 |
| 2024/07/17 | 2,197 | 2,213 | 2,138 | 2,152 | 280,600 |
| 2024/07/16 | 2,123 | 2,189 | 2,118 | 2,186 | 256,500 |
| 2024/07/12 | 2,125 | 2,169 | 2,116 | 2,120 | 515,700 |
| 2024/07/11 | 2,203 | 2,244 | 2,181 | 2,197 | 230,000 |
| 2024/07/10 | 2,192 | 2,245 | 2,180 | 2,197 | 319,200 |
| 2024/07/09 | 2,191 | 2,223 | 2,157 | 2,212 | 350,000 |
| 2024/07/08 | 2,132 | 2,200 | 2,130 | 2,172 | 493,900 |
| 2024/07/05 | 2,155 | 2,157 | 2,090 | 2,097 | 222,800 |
| 2024/07/04 | 2,190 | 2,225 | 2,140 | 2,174 | 416,500 |
| 2024/07/03 | 2,027 | 2,163 | 2,025 | 2,157 | 461,300 |
| 2024/07/02 | 2,005 | 2,025 | 1,994 | 2,017 | 226,700 |
| 2024/07/01 | 2,039 | 2,042 | 2,004 | 2,004 | 199,500 |
| 2024/06/28 | 2,031 | 2,037 | 1,997 | 2,020 | 206,800 |
| 2024/06/27 | 2,012 | 2,058 | 2,004 | 2,030 | 218,100 |
| 2024/06/26 | 2,013 | 2,051 | 1,995 | 2,048 | 257,800 |
| 2024/06/25 | 1,988 | 2,018 | 1,976 | 2,013 | 337,600 |
| 2024/06/24 | 2,084 | 2,086 | 2,009 | 2,022 | 414,400 |
| 2024/06/21 | 2,100 | 2,115 | 2,061 | 2,074 | 1,025,200 |
| 2024/06/20 | 2,048 | 2,108 | 2,047 | 2,100 | 173,800 |
| 2024/06/19 | 2,116 | 2,140 | 2,022 | 2,047 | 294,200 |
| 2024/06/18 | 2,050 | 2,150 | 2,046 | 2,109 | 339,700 |
| 2024/06/17 | 2,048 | 2,066 | 2,007 | 2,028 | 227,600 |
| 2024/06/14 | 2,026 | 2,054 | 2,012 | 2,048 | 276,300 |
| 2024/06/13 | 2,055 | 2,070 | 2,015 | 2,041 | 180,500 |
| 2024/06/12 | 2,034 | 2,099 | 2,025 | 2,032 | 282,900 |
| 2024/06/11 | 2,046 | 2,068 | 2,027 | 2,040 | 218,300 |
| 2024/06/10 | 2,022 | 2,048 | 2,020 | 2,033 | 145,900 |
| 2024/06/07 | 1,990 | 2,027 | 1,982 | 2,016 | 134,000 |
| 2024/06/06 | 2,044 | 2,054 | 1,968 | 1,990 | 291,700 |
| 2024/06/05 | 2,044 | 2,047 | 1,975 | 2,004 | 476,200 |
| 2024/06/04 | 2,080 | 2,116 | 2,068 | 2,072 | 166,300 |
| 2024/06/03 | 2,112 | 2,144 | 2,067 | 2,097 | 243,600 |
| 2024/05/31 | 2,166 | 2,174 | 2,109 | 2,129 | 304,200 |
| 2024/05/30 | 2,056 | 2,158 | 2,044 | 2,145 | 286,200 |
| 2024/05/29 | 2,143 | 2,192 | 2,086 | 2,086 | 332,500 |
| 2024/05/28 | 2,201 | 2,223 | 2,143 | 2,171 | 215,000 |
| 2024/05/27 | 2,130 | 2,209 | 2,104 | 2,189 | 507,600 |
| 2024/05/24 | 2,030 | 2,116 | 2,016 | 2,114 | 269,400 |
| 2024/05/23 | 2,113 | 2,137 | 2,063 | 2,072 | 238,900 |
| 2024/05/22 | 2,039 | 2,125 | 2,022 | 2,080 | 323,500 |
| 2024/05/21 | 2,082 | 2,147 | 2,038 | 2,049 | 317,200 |
| 2024/05/20 | 2,121 | 2,145 | 2,083 | 2,099 | 289,200 |
| 2024/05/17 | 2,130 | 2,196 | 2,100 | 2,135 | 414,600 |
| 2024/05/16 | 2,080 | 2,172 | 2,020 | 2,149 | 757,600 |
| 2024/05/15 | 2,243 | 2,288 | 2,001 | 2,055 | 1,606,200 |
| 2024/05/14 | 2,568 | 2,568 | 2,219 | 2,225 | 2,664,000 |
| 2024/05/13 | 2,055 | 2,091 | 2,040 | 2,068 | 304,900 |
| 2024/05/10 | 2,001 | 2,021 | 1,989 | 2,005 | 181,300 |
| 2024/05/09 | 2,014 | 2,021 | 1,988 | 1,995 | 127,900 |
| 2024/05/08 | 1,989 | 2,012 | 1,984 | 1,994 | 91,200 |
| 2024/05/07 | 1,977 | 1,994 | 1,960 | 1,993 | 115,200 |
| 2024/05/02 | 1,938 | 1,969 | 1,936 | 1,954 | 135,700 |
| 2024/05/01 | 1,920 | 1,952 | 1,919 | 1,938 | 144,300 |
| 2024/04/30 | 1,954 | 1,977 | 1,925 | 1,958 | 132,900 |
| 2024/04/26 | 1,920 | 1,944 | 1,895 | 1,919 | 162,600 |
| 2024/04/25 | 1,890 | 1,927 | 1,876 | 1,905 | 149,600 |
| 2024/04/24 | 1,919 | 1,944 | 1,912 | 1,920 | 161,600 |
| 2024/04/23 | 1,904 | 1,926 | 1,869 | 1,879 | 214,800 |
| 2024/04/22 | 1,910 | 1,912 | 1,869 | 1,884 | 274,000 |
| 2024/04/19 | 1,900 | 1,923 | 1,874 | 1,904 | 255,500 |
| 2024/04/18 | 1,912 | 1,944 | 1,890 | 1,932 | 87,500 |
| 2024/04/17 | 1,924 | 1,946 | 1,910 | 1,912 | 135,000 |
| 2024/04/16 | 1,927 | 1,954 | 1,917 | 1,924 | 119,900 |
| 2024/04/15 | 1,916 | 1,977 | 1,916 | 1,966 | 97,200 |
| 2024/04/12 | 1,963 | 1,968 | 1,934 | 1,936 | 173,300 |
| 2024/04/11 | 1,946 | 1,955 | 1,922 | 1,931 | 202,800 |
| 2024/04/10 | 1,960 | 1,993 | 1,948 | 1,985 | 193,300 |
| 2024/04/09 | 1,975 | 1,993 | 1,951 | 1,981 | 191,400 |
| 2024/04/08 | 2,043 | 2,045 | 1,970 | 1,982 | 171,200 |
| 2024/04/05 | 2,000 | 2,045 | 1,995 | 2,043 | 147,800 |
| 2024/04/04 | 2,000 | 2,056 | 2,000 | 2,022 | 154,700 |
| 2024/04/03 | 1,981 | 2,009 | 1,943 | 1,991 | 223,800 |
| 2024/04/02 | 2,016 | 2,026 | 1,992 | 2,001 | 162,400 |
| 2024/04/01 | 2,079 | 2,086 | 2,011 | 2,012 | 157,700 |
| 2024/03/29 | 2,058 | 2,084 | 2,057 | 2,068 | 118,900 |
| 2024/03/28 | 2,053 | 2,071 | 2,043 | 2,050 | 112,400 |
| 2024/03/27 | 2,061 | 2,084 | 2,040 | 2,057 | 187,400 |
| 2024/03/26 | 2,046 | 2,076 | 2,041 | 2,061 | 107,700 |
| 2024/03/25 | 2,107 | 2,116 | 2,037 | 2,037 | 207,400 |
| 2024/03/22 | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 |
| 2024/03/21 | 2,151 | 2,165 | 2,129 | 2,129 | 176,200 |
| 2024/03/19 | 2,106 | 2,117 | 2,091 | 2,105 | 202,700 |
| 2024/03/18 | 2,109 | 2,164 | 2,104 | 2,150 | 383,900 |
| 2024/03/15 | 2,091 | 2,106 | 2,041 | 2,098 | 410,100 |
| 2024/03/14 | 2,044 | 2,138 | 2,041 | 2,124 | 417,200 |
| 2024/03/13 | 2,047 | 2,095 | 2,037 | 2,094 | 389,500 |
| 2024/03/12 | 2,018 | 2,037 | 1,979 | 2,023 | 229,600 |
| 2024/03/11 | 2,056 | 2,056 | 1,990 | 2,036 | 327,600 |
| 2024/03/08 | 2,030 | 2,126 | 2,029 | 2,106 | 397,300 |
| 2024/03/07 | 2,066 | 2,070 | 2,031 | 2,052 | 301,200 |
| 2024/03/06 | 2,018 | 2,060 | 2,015 | 2,050 | 184,200 |
| 2024/03/05 | 2,016 | 2,059 | 2,009 | 2,057 | 167,000 |
| 2024/03/04 | 2,078 | 2,078 | 2,008 | 2,032 | 278,200 |
| 2024/03/01 | 2,033 | 2,053 | 2,017 | 2,040 | 333,300 |
| 2024/02/29 | 1,949 | 2,042 | 1,949 | 2,031 | 786,300 |
| 2024/02/28 | 1,907 | 1,954 | 1,898 | 1,938 | 326,400 |
| 2024/02/27 | 1,920 | 1,924 | 1,887 | 1,910 | 307,400 |
| 2024/02/26 | 1,823 | 1,920 | 1,811 | 1,896 | 555,800 |
| 2024/02/22 | 1,902 | 1,910 | 1,818 | 1,822 | 214,800 |
| 2024/02/21 | 1,878 | 1,907 | 1,868 | 1,871 | 511,000 |
| 2024/02/20 | 1,815 | 1,857 | 1,803 | 1,845 | 258,100 |
| 2024/02/19 | 1,820 | 1,835 | 1,786 | 1,790 | 229,400 |
| 2024/02/16 | 1,762 | 1,810 | 1,755 | 1,793 | 363,700 |
| 2024/02/15 | 1,850 | 1,880 | 1,724 | 1,753 | 426,600 |
| 2024/02/14 | 1,683 | 1,809 | 1,683 | 1,777 | 622,300 |
| 2024/02/13 | 1,780 | 1,822 | 1,769 | 1,822 | 383,000 |
| 2024/02/09 | 1,775 | 1,791 | 1,754 | 1,765 | 168,700 |
| 2024/02/08 | 1,743 | 1,773 | 1,729 | 1,762 | 218,400 |
| 2024/02/07 | 1,750 | 1,755 | 1,729 | 1,742 | 160,900 |
| 2024/02/06 | 1,724 | 1,766 | 1,721 | 1,760 | 194,800 |
| 2024/02/05 | 1,757 | 1,763 | 1,722 | 1,737 | 172,500 |
| 2024/02/02 | 1,705 | 1,750 | 1,701 | 1,742 | 163,200 |
| 2024/02/01 | 1,702 | 1,715 | 1,697 | 1,706 | 145,500 |
| 2024/01/31 | 1,735 | 1,746 | 1,711 | 1,723 | 231,700 |
| 2024/01/30 | 1,757 | 1,760 | 1,727 | 1,755 | 169,500 |
| 2024/01/29 | 1,752 | 1,767 | 1,744 | 1,760 | 188,600 |
| 2024/01/26 | 1,735 | 1,755 | 1,723 | 1,743 | 226,400 |
| 2024/01/25 | 1,765 | 1,767 | 1,730 | 1,763 | 171,800 |
| 2024/01/24 | 1,764 | 1,780 | 1,753 | 1,771 | 190,900 |
| 2024/01/23 | 1,790 | 1,790 | 1,747 | 1,749 | 245,300 |
| 2024/01/22 | 1,751 | 1,786 | 1,742 | 1,786 | 428,000 |
| 2024/01/19 | 1,672 | 1,732 | 1,657 | 1,732 | 485,600 |
| 2024/01/18 | 1,562 | 1,647 | 1,562 | 1,647 | 474,300 |
| 2024/01/17 | 1,581 | 1,593 | 1,561 | 1,561 | 199,300 |
| 2024/01/16 | 1,600 | 1,615 | 1,577 | 1,577 | 196,600 |
| 2024/01/15 | 1,625 | 1,625 | 1,596 | 1,608 | 295,800 |
| 2024/01/12 | 1,631 | 1,635 | 1,605 | 1,627 | 278,600 |
| 2024/01/11 | 1,630 | 1,630 | 1,603 | 1,615 | 375,900 |
| 2024/01/10 | 1,664 | 1,680 | 1,647 | 1,650 | 246,500 |
| 2024/01/09 | 1,630 | 1,652 | 1,613 | 1,637 | 232,300 |
| 2024/01/05 | 1,631 | 1,635 | 1,596 | 1,614 | 335,900 |
| 2024/01/04 | 1,606 | 1,626 | 1,586 | 1,626 | 373,900 |