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
2026/06/26 4,060 4,160 3,885 3,960 329,200
2026/06/25 4,150 4,225 4,075 4,130 366,000
2026/06/24 4,015 4,165 3,835 3,885 372,100
2026/06/23 4,155 4,245 4,020 4,020 462,900
2026/06/22 3,945 4,195 3,945 4,150 294,000
2026/06/19 4,095 4,125 3,920 3,945 467,600
2026/06/18 3,880 3,995 3,865 3,900 272,000
2026/06/17 3,670 3,880 3,660 3,845 368,500
2026/06/16 3,850 3,875 3,725 3,740 493,900
2026/06/15 3,895 3,965 3,835 3,895 444,800
2026/06/12 3,795 3,910 3,765 3,795 588,200
2026/06/11 3,375 3,590 3,330 3,545 712,800
2026/06/10 3,590 3,670 3,495 3,550 412,700
2026/06/09 3,720 3,795 3,560 3,760 677,200
2026/06/08 3,540 3,665 3,460 3,650 577,200
2026/06/05 3,850 3,910 3,735 3,820 770,900
2026/06/04 4,040 4,115 3,920 3,920 981,700
2026/06/03 3,795 4,290 3,770 4,160 1,519,400
2026/06/02 3,645 3,690 3,505 3,660 664,000
2026/06/01 3,680 3,745 3,580 3,695 469,300
2026/05/29 3,850 3,875 3,680 3,680 1,272,500
2026/05/28 3,750 3,875 3,570 3,860 581,700
2026/05/27 4,115 4,255 3,800 3,820 495,600
2026/05/26 4,180 4,215 3,970 4,045 429,200
2026/05/25 4,055 4,145 3,995 4,040 472,800
2026/05/22 3,880 4,000 3,795 3,860 497,000
2026/05/21 3,880 3,910 3,700 3,705 613,100
2026/05/20 3,905 3,920 3,695 3,765 993,100
2026/05/19 3,905 4,070 3,780 3,910 1,263,000
2026/05/18 4,080 4,100 3,935 3,955 828,600
2026/05/15 4,255 4,300 3,920 3,980 1,328,600
2026/05/14 4,610 4,745 4,290 4,325 1,413,900
2026/05/13 4,320 4,605 4,305 4,570 663,100
2026/05/12 4,700 4,725 4,455 4,600 683,800
2026/05/11 4,820 4,910 4,580 4,610 898,300
2026/05/08 4,580 4,825 4,575 4,820 885,500
2026/05/07 4,545 4,795 4,405 4,705 1,236,600
2026/05/01 4,150 4,415 4,150 4,360 1,177,900
2026/04/30 3,940 4,200 3,930 4,075 876,600
2026/04/28 3,830 3,935 3,765 3,870 532,600
2026/04/27 3,735 4,005 3,660 3,845 820,500
2026/04/24 3,935 3,990 3,815 3,925 775,500
2026/04/23 3,680 4,040 3,645 3,935 1,605,500
2026/04/22 3,560 3,640 3,485 3,630 377,200
2026/04/21 3,550 3,635 3,530 3,570 442,400
2026/04/20 3,575 3,590 3,455 3,490 578,900
2026/04/17 3,600 3,640 3,525 3,565 513,500
2026/04/16 3,650 3,870 3,580 3,645 665,200
2026/04/15 3,750 3,790 3,570 3,625 875,900
2026/04/14 3,460 3,710 3,450 3,685 1,287,500
2026/04/13 3,170 3,395 3,130 3,355 1,034,400
2026/04/10 3,065 3,225 3,045 3,175 693,800
2026/04/09 3,075 3,085 3,000 3,030 384,200
2026/04/08 3,060 3,110 2,990 3,100 453,400
2026/04/07 2,901 2,913 2,810 2,850 286,000
2026/04/06 2,745 2,882 2,710 2,869 469,600
2026/04/03 2,719 2,792 2,700 2,741 264,000
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