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 |
|---|---|---|---|---|---|
| 2024/07/22 | 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 |