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
2025/06/13 1,564 1,571 1,542 1,542 199,600
2025/06/12 1,550 1,577 1,550 1,557 168,500
2025/06/11 1,520 1,551 1,505 1,541 191,400
2025/06/10 1,490 1,551 1,488 1,513 232,700
2025/06/09 1,484 1,515 1,471 1,480 222,100
2025/06/06 1,465 1,470 1,441 1,445 91,700
2025/06/05 1,450 1,470 1,447 1,457 86,500
2025/06/04 1,462 1,469 1,449 1,455 87,500
2025/06/03 1,451 1,462 1,447 1,455 70,400
2025/06/02 1,484 1,484 1,442 1,451 106,700
2025/05/30 1,505 1,533 1,505 1,511 119,300
2025/05/29 1,536 1,550 1,509 1,521 124,700
2025/05/28 1,516 1,536 1,490 1,515 157,200
2025/05/27 1,488 1,496 1,475 1,489 69,500
2025/05/26 1,482 1,498 1,482 1,489 74,400
2025/05/23 1,483 1,497 1,468 1,480 96,900
2025/05/22 1,455 1,485 1,451 1,479 120,200
2025/05/21 1,455 1,471 1,455 1,462 98,200
2025/05/20 1,470 1,478 1,456 1,456 96,200
2025/05/19 1,452 1,464 1,435 1,455 234,200
2025/05/16 1,545 1,545 1,470 1,470 120,400
2025/05/15 1,545 1,568 1,522 1,530 203,100
2025/05/14 1,505 1,555 1,495 1,549 396,000
2025/05/13 1,500 1,515 1,481 1,490 121,000
2025/05/12 1,460 1,484 1,456 1,475 83,100
2025/05/09 1,436 1,452 1,424 1,443 63,600
2025/05/08 1,422 1,447 1,408 1,424 117,000
2025/05/07 1,421 1,434 1,412 1,421 88,000
2025/05/02 1,429 1,432 1,407 1,421 72,200
2025/05/01 1,407 1,423 1,406 1,419 70,800
2025/04/30 1,405 1,422 1,401 1,416 91,900
2025/04/28 1,439 1,445 1,406 1,410 104,500
2025/04/25 1,393 1,419 1,387 1,409 127,900
2025/04/24 1,361 1,396 1,361 1,376 117,600
2025/04/23 1,339 1,355 1,332 1,345 116,100
2025/04/22 1,320 1,334 1,317 1,319 84,800
2025/04/21 1,321 1,336 1,317 1,327 82,600
2025/04/18 1,320 1,329 1,313 1,325 67,800
2025/04/17 1,289 1,321 1,288 1,318 89,100
2025/04/16 1,320 1,333 1,291 1,302 110,000
2025/04/15 1,314 1,332 1,314 1,321 86,000
2025/04/14 1,303 1,328 1,298 1,307 142,400
2025/04/11 1,239 1,273 1,193 1,273 189,100
2025/04/10 1,303 1,303 1,253 1,258 359,500
2025/04/09 1,231 1,237 1,158 1,183 491,100
2025/04/08 1,271 1,317 1,271 1,297 174,100
2025/04/07 1,225 1,248 1,193 1,202 334,600
2025/04/04 1,402 1,405 1,326 1,340 346,100
2025/04/03 1,452 1,471 1,445 1,462 240,900
2025/04/02 1,525 1,532 1,503 1,522 189,400
2025/04/01 1,539 1,547 1,517 1,518 189,500
2025/03/31 1,576 1,578 1,526 1,526 251,300
2025/03/28 1,622 1,629 1,602 1,610 115,600
2025/03/27 1,615 1,636 1,605 1,629 135,500
2025/03/26 1,630 1,638 1,618 1,631 141,500
2025/03/25 1,627 1,640 1,604 1,617 169,100
2025/03/24 1,617 1,625 1,590 1,605 131,100
2025/03/21 1,594 1,619 1,586 1,617 240,500
2025/03/19 1,644 1,646 1,595 1,596 215,500
2025/03/18 1,653 1,664 1,637 1,664 158,000
2025/03/17 1,647 1,667 1,637 1,637 144,900
2025/03/14 1,630 1,640 1,602 1,632 126,500
2025/03/13 1,641 1,658 1,633 1,634 300,800
2025/03/12 1,620 1,645 1,617 1,635 193,100
2025/03/11 1,606 1,630 1,600 1,625 195,800
2025/03/10 1,614 1,631 1,603 1,618 140,200
2025/03/07 1,582 1,612 1,582 1,603 108,100
2025/03/06 1,612 1,630 1,612 1,622 122,900
2025/03/05 1,617 1,644 1,603 1,611 152,400
2025/03/04 1,591 1,605 1,572 1,604 245,500
2025/03/03 1,674 1,674 1,608 1,608 288,000
2025/02/28 1,675 1,684 1,645 1,655 261,100
2025/02/27 1,688 1,734 1,688 1,713 144,700
2025/02/26 1,704 1,711 1,683 1,699 134,600
2025/02/25 1,680 1,730 1,680 1,704 150,700
2025/02/21 1,715 1,729 1,706 1,706 134,000
2025/02/20 1,766 1,766 1,720 1,743 139,700
2025/02/19 1,793 1,798 1,755 1,766 130,000
2025/02/18 1,846 1,846 1,788 1,793 224,800
2025/02/17 1,798 1,909 1,752 1,871 292,000
2025/02/14 1,871 1,875 1,823 1,823 168,200
2025/02/13 1,872 1,891 1,867 1,879 96,700
2025/02/12 1,900 1,900 1,851 1,865 147,000
2025/02/10 1,825 1,925 1,818 1,901 210,500
2025/02/07 1,782 1,841 1,776 1,825 89,500
2025/02/06 1,785 1,808 1,774 1,795 64,700
2025/02/05 1,805 1,805 1,766 1,773 59,300
2025/02/04 1,781 1,801 1,766 1,782 77,300
2025/02/03 1,790 1,796 1,753 1,759 96,000
2025/01/31 1,855 1,855 1,798 1,820 83,300
2025/01/30 1,848 1,849 1,816 1,825 104,600
2025/01/29 1,847 1,871 1,839 1,862 150,400
2025/01/28 1,822 1,849 1,808 1,840 197,800
2025/01/27 1,855 1,881 1,820 1,840 176,600
2025/01/24 1,814 1,856 1,792 1,850 229,000
2025/01/23 1,750 1,838 1,745 1,823 249,300
2025/01/22 1,733 1,756 1,733 1,748 90,300
2025/01/21 1,736 1,738 1,710 1,733 94,500
2025/01/20 1,710 1,726 1,708 1,719 57,400
2025/01/17 1,680 1,719 1,680 1,713 90,200
2025/01/16 1,688 1,718 1,671 1,700 125,300
2025/01/15 1,713 1,722 1,675 1,686 111,600
2025/01/14 1,723 1,742 1,707 1,713 161,900
2025/01/10 1,729 1,750 1,723 1,750 134,700
2025/01/09 1,750 1,769 1,729 1,746 179,900
2025/01/08 1,800 1,802 1,760 1,760 213,900
2025/01/07 1,856 1,862 1,812 1,812 214,800
2025/01/06 1,888 1,888 1,816 1,816 154,900

このページの先頭へ