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
2026/03/27 2,773 2,820 2,673 2,798 537,300
2026/03/26 2,800 2,857 2,763 2,823 356,600
2026/03/25 2,786 2,868 2,765 2,821 525,200
2026/03/24 2,709 2,736 2,631 2,689 341,700
2026/03/23 2,600 2,678 2,562 2,589 641,400
2026/03/19 2,820 2,861 2,731 2,739 523,500
2026/03/18 2,929 2,970 2,888 2,942 312,200
2026/03/17 3,030 3,090 2,867 2,886 503,000
2026/03/16 2,850 3,015 2,839 2,955 709,300
2026/03/13 2,794 2,892 2,790 2,850 299,200
2026/03/12 2,887 2,910 2,823 2,866 424,300
2026/03/11 2,951 2,985 2,880 2,904 428,800
2026/03/10 2,889 2,939 2,785 2,843 546,000
2026/03/09 2,666 2,759 2,538 2,740 1,045,800
2026/03/06 2,933 3,025 2,813 2,962 836,200
2026/03/05 3,000 3,180 2,970 3,025 860,200
2026/03/04 2,910 3,040 2,694 2,823 1,819,300
2026/03/03 3,545 3,695 3,170 3,170 1,344,900
2026/03/02 3,280 3,830 3,245 3,490 1,366,900
2026/02/27 2,871 3,390 2,856 3,390 1,145,000
2026/02/26 2,975 2,978 2,812 2,890 702,300
2026/02/25 3,005 3,110 2,887 2,998 583,600
2026/02/24 2,998 3,160 2,935 3,040 860,900
2026/02/20 2,830 2,902 2,802 2,820 426,900
2026/02/19 2,775 2,906 2,734 2,854 532,800
2026/02/18 2,699 2,844 2,644 2,745 707,400
2026/02/17 2,662 2,999 2,656 2,690 1,908,800
2026/02/16 2,629 2,629 2,629 2,629 134,800
2026/02/13 2,146 2,176 2,086 2,129 249,700
2026/02/12 2,190 2,233 2,186 2,196 279,200
2026/02/10 2,154 2,182 2,138 2,179 156,800
2026/02/09 2,149 2,156 2,104 2,148 213,600
2026/02/06 2,040 2,088 2,016 2,077 96,500
2026/02/05 2,094 2,098 2,055 2,066 163,100
2026/02/04 2,050 2,088 2,044 2,061 122,900
2026/02/03 2,039 2,091 2,026 2,086 101,100
2026/02/02 2,038 2,074 1,998 1,999 95,200
2026/01/30 2,019 2,054 1,996 2,042 119,900
2026/01/29 2,043 2,053 2,000 2,019 111,100
2026/01/28 2,059 2,069 2,032 2,044 93,500
2026/01/27 2,037 2,077 2,032 2,077 68,400
2026/01/26 2,034 2,080 2,034 2,051 115,800
2026/01/23 2,091 2,115 2,062 2,105 101,800
2026/01/22 2,065 2,120 2,047 2,091 135,000
2026/01/21 1,971 2,041 1,971 2,036 149,300
2026/01/20 2,010 2,030 1,998 2,018 125,200
2026/01/19 2,053 2,053 1,995 2,034 109,300
2026/01/16 2,020 2,055 1,997 2,054 499,300
2026/01/15 1,998 2,000 1,975 2,000 126,500
2026/01/14 1,997 2,002 1,986 1,998 152,600
2026/01/13 1,997 2,004 1,967 2,000 196,300
2026/01/09 1,941 1,959 1,927 1,944 177,500
2026/01/08 1,943 1,956 1,923 1,927 98,000
2026/01/07 1,975 1,997 1,941 1,951 113,900
2026/01/06 1,950 2,000 1,950 1,978 203,000
2026/01/05 1,927 1,934 1,889 1,917 123,000

このページの先頭へ