オプトエレクトロニクス(6664)の株価時系列情報
オプトエレクトロニクス(6664)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 | 257 | 263 | 256 | 256 | 23,500 |
| 2025/06/12 | 259 | 259 | 254 | 257 | 10,500 |
| 2025/06/11 | 256 | 259 | 254 | 258 | 13,700 |
| 2025/06/10 | 252 | 255 | 252 | 254 | 7,700 |
| 2025/06/09 | 253 | 254 | 252 | 252 | 7,600 |
| 2025/06/06 | 251 | 255 | 251 | 252 | 6,500 |
| 2025/06/05 | 251 | 254 | 251 | 251 | 9,500 |
| 2025/06/04 | 258 | 258 | 252 | 253 | 15,900 |
| 2025/06/03 | 252 | 260 | 251 | 258 | 45,400 |
| 2025/06/02 | 252 | 257 | 252 | 252 | 31,200 |
| 2025/05/30 | 252 | 253 | 250 | 252 | 34,500 |
| 2025/05/29 | 255 | 257 | 252 | 253 | 31,600 |
| 2025/05/28 | 251 | 257 | 247 | 253 | 44,900 |
| 2025/05/27 | 248 | 256 | 244 | 249 | 120,100 |
| 2025/05/26 | 253 | 253 | 248 | 248 | 27,400 |
| 2025/05/23 | 247 | 269 | 247 | 253 | 218,900 |
| 2025/05/22 | 253 | 258 | 246 | 246 | 48,400 |
| 2025/05/21 | 253 | 268 | 246 | 253 | 390,300 |
| 2025/05/20 | 260 | 260 | 252 | 252 | 46,400 |
| 2025/05/19 | 254 | 257 | 252 | 257 | 36,800 |
| 2025/05/16 | 265 | 265 | 250 | 252 | 70,600 |
| 2025/05/15 | 255 | 264 | 253 | 263 | 139,800 |
| 2025/05/14 | 254 | 272 | 243 | 257 | 797,600 |
| 2025/05/13 | 262 | 267 | 250 | 257 | 500,700 |
| 2025/05/12 | 314 | 339 | 263 | 270 | 4,736,000 |
| 2025/05/09 | 227 | 306 | 227 | 306 | 10,377,600 |
| 2025/05/08 | 224 | 228 | 224 | 226 | 12,100 |
| 2025/05/07 | 224 | 225 | 224 | 224 | 2,300 |
| 2025/05/02 | 224 | 224 | 222 | 223 | 1,900 |
| 2025/05/01 | 225 | 225 | 222 | 222 | 4,200 |
| 2025/04/30 | 225 | 225 | 223 | 225 | 3,200 |
| 2025/04/28 | 223 | 225 | 222 | 225 | 23,000 |
| 2025/04/25 | 223 | 224 | 220 | 221 | 4,800 |
| 2025/04/24 | 226 | 226 | 223 | 225 | 2,700 |
| 2025/04/23 | 223 | 230 | 217 | 225 | 253,100 |
| 2025/04/22 | 215 | 223 | 215 | 223 | 4,800 |
| 2025/04/21 | 222 | 223 | 221 | 222 | 2,500 |
| 2025/04/18 | 219 | 223 | 219 | 223 | 21,200 |
| 2025/04/17 | 225 | 228 | 220 | 224 | 23,200 |
| 2025/04/16 | 229 | 234 | 225 | 225 | 10,000 |
| 2025/04/15 | 226 | 242 | 219 | 228 | 272,100 |
| 2025/04/14 | 217 | 234 | 216 | 227 | 27,300 |
| 2025/04/11 | 213 | 218 | 213 | 216 | 2,700 |
| 2025/04/10 | 215 | 229 | 215 | 220 | 16,500 |
| 2025/04/09 | 204 | 208 | 201 | 207 | 10,600 |
| 2025/04/08 | 196 | 214 | 196 | 212 | 19,800 |
| 2025/04/07 | 214 | 214 | 193 | 195 | 51,600 |
| 2025/04/04 | 225 | 231 | 220 | 225 | 37,500 |
| 2025/04/03 | 223 | 231 | 221 | 230 | 53,000 |
| 2025/04/02 | 232 | 232 | 226 | 229 | 23,200 |
| 2025/04/01 | 234 | 236 | 231 | 231 | 7,500 |
| 2025/03/31 | 240 | 240 | 233 | 234 | 25,400 |
| 2025/03/28 | 242 | 250 | 238 | 242 | 37,100 |
| 2025/03/27 | 235 | 241 | 235 | 241 | 69,300 |
| 2025/03/26 | 253 | 255 | 240 | 246 | 249,400 |
| 2025/03/25 | 254 | 270 | 254 | 265 | 253,000 |
| 2025/03/24 | 267 | 269 | 251 | 258 | 71,400 |
| 2025/03/21 | 254 | 267 | 244 | 252 | 146,200 |
| 2025/03/19 | 253 | 257 | 238 | 246 | 227,500 |
| 2025/03/18 | 256 | 256 | 250 | 254 | 34,200 |
| 2025/03/17 | 245 | 256 | 245 | 254 | 110,600 |
| 2025/03/14 | 237 | 244 | 237 | 244 | 7,500 |
| 2025/03/13 | 234 | 238 | 234 | 238 | 211,900 |
| 2025/03/12 | 233 | 233 | 231 | 233 | 1,200 |
| 2025/03/11 | 234 | 234 | 231 | 234 | 1,100 |
| 2025/03/10 | 233 | 237 | 231 | 234 | 8,000 |
| 2025/03/07 | 240 | 240 | 234 | 234 | 5,600 |
| 2025/03/06 | 233 | 239 | 233 | 237 | 7,000 |
| 2025/03/05 | 234 | 244 | 231 | 231 | 11,100 |
| 2025/03/04 | 232 | 233 | 230 | 233 | 9,100 |
| 2025/03/03 | 235 | 236 | 226 | 230 | 14,000 |
| 2025/02/28 | 232 | 234 | 228 | 233 | 9,500 |
| 2025/02/27 | 231 | 236 | 229 | 234 | 4,300 |
| 2025/02/26 | 229 | 232 | 229 | 232 | 6,000 |
| 2025/02/25 | 235 | 235 | 228 | 230 | 12,400 |
| 2025/02/21 | 235 | 236 | 231 | 235 | 7,100 |
| 2025/02/20 | 236 | 236 | 233 | 236 | 7,100 |
| 2025/02/19 | 232 | 233 | 231 | 233 | 600 |
| 2025/02/18 | 233 | 234 | 232 | 233 | 1,900 |
| 2025/02/17 | 230 | 232 | 230 | 231 | 6,000 |
| 2025/02/14 | 227 | 229 | 225 | 228 | 7,300 |
| 2025/02/13 | 232 | 235 | 224 | 224 | 17,500 |
| 2025/02/12 | 232 | 237 | 232 | 234 | 13,000 |
| 2025/02/10 | 233 | 234 | 231 | 231 | 8,100 |
| 2025/02/07 | 231 | 233 | 231 | 233 | 8,100 |
| 2025/02/06 | 228 | 230 | 228 | 230 | 1,800 |
| 2025/02/05 | 229 | 230 | 228 | 228 | 3,400 |
| 2025/02/04 | 230 | 231 | 228 | 228 | 12,500 |
| 2025/02/03 | 230 | 232 | 223 | 228 | 38,400 |
| 2025/01/31 | 229 | 232 | 226 | 229 | 49,300 |
| 2025/01/30 | 226 | 228 | 225 | 225 | 12,900 |
| 2025/01/29 | 228 | 228 | 226 | 226 | 8,400 |
| 2025/01/28 | 226 | 230 | 225 | 228 | 21,200 |
| 2025/01/27 | 226 | 230 | 225 | 230 | 22,100 |
| 2025/01/24 | 227 | 235 | 226 | 226 | 15,300 |
| 2025/01/23 | 228 | 230 | 227 | 227 | 3,200 |
| 2025/01/22 | 230 | 230 | 227 | 228 | 3,900 |
| 2025/01/21 | 228 | 231 | 225 | 230 | 21,000 |
| 2025/01/20 | 224 | 235 | 223 | 228 | 9,800 |
| 2025/01/17 | 224 | 225 | 222 | 222 | 4,100 |
| 2025/01/16 | 228 | 229 | 224 | 224 | 10,900 |
| 2025/01/15 | 226 | 227 | 225 | 227 | 5,200 |
| 2025/01/14 | 226 | 226 | 222 | 223 | 14,500 |
| 2025/01/10 | 225 | 225 | 221 | 221 | 5,900 |
| 2025/01/09 | 221 | 232 | 220 | 224 | 28,600 |
| 2025/01/08 | 225 | 226 | 221 | 221 | 6,700 |
| 2025/01/07 | 225 | 230 | 215 | 225 | 41,000 |
| 2025/01/06 | 220 | 227 | 220 | 224 | 16,800 |
| 2024/12/30 | 214 | 225 | 214 | 220 | 88,700 |
| 2024/12/27 | 212 | 218 | 210 | 214 | 207,900 |
| 2024/12/26 | 230 | 235 | 228 | 228 | 101,100 |
| 2024/12/25 | 229 | 230 | 226 | 229 | 30,200 |
| 2024/12/24 | 223 | 227 | 223 | 226 | 99,700 |
| 2024/12/23 | 222 | 224 | 220 | 224 | 52,300 |
| 2024/12/20 | 222 | 224 | 221 | 223 | 30,800 |
| 2024/12/19 | 222 | 226 | 220 | 222 | 14,800 |
| 2024/12/18 | 222 | 225 | 220 | 224 | 24,700 |
| 2024/12/17 | 224 | 226 | 221 | 222 | 19,800 |
| 2024/12/16 | 228 | 229 | 222 | 224 | 26,000 |
| 2024/12/13 | 231 | 232 | 229 | 229 | 7,900 |
| 2024/12/12 | 230 | 236 | 230 | 233 | 16,900 |
| 2024/12/11 | 233 | 235 | 230 | 232 | 20,600 |
| 2024/12/10 | 228 | 232 | 228 | 232 | 7,800 |
| 2024/12/09 | 222 | 233 | 222 | 229 | 44,500 |
| 2024/12/06 | 224 | 224 | 222 | 223 | 27,500 |
| 2024/12/05 | 227 | 227 | 223 | 224 | 17,200 |
| 2024/12/04 | 228 | 231 | 227 | 228 | 13,900 |
| 2024/12/03 | 231 | 232 | 230 | 230 | 23,100 |
| 2024/12/02 | 232 | 234 | 229 | 231 | 13,300 |
| 2024/11/29 | 227 | 238 | 226 | 231 | 27,900 |
| 2024/11/28 | 232 | 232 | 224 | 227 | 27,900 |
| 2024/11/27 | 242 | 247 | 221 | 224 | 81,800 |
| 2024/11/26 | 245 | 250 | 241 | 241 | 8,500 |
| 2024/11/25 | 247 | 252 | 246 | 247 | 4,700 |
| 2024/11/22 | 246 | 248 | 245 | 247 | 1,700 |
| 2024/11/21 | 251 | 251 | 243 | 245 | 13,800 |
| 2024/11/20 | 255 | 256 | 242 | 250 | 12,100 |
| 2024/11/19 | 255 | 257 | 253 | 255 | 3,600 |
| 2024/11/18 | 252 | 253 | 251 | 253 | 1,500 |
| 2024/11/15 | 255 | 255 | 252 | 253 | 1,800 |
| 2024/11/14 | 255 | 255 | 252 | 252 | 4,300 |
| 2024/11/13 | 260 | 261 | 254 | 255 | 4,100 |
| 2024/11/12 | 259 | 260 | 255 | 260 | 4,300 |
| 2024/11/11 | 253 | 259 | 253 | 255 | 5,200 |
| 2024/11/08 | 257 | 257 | 253 | 253 | 5,300 |
| 2024/11/07 | 248 | 258 | 244 | 257 | 26,600 |
| 2024/11/06 | 249 | 251 | 247 | 247 | 7,800 |
| 2024/11/05 | 248 | 249 | 244 | 249 | 3,200 |
| 2024/11/01 | 247 | 250 | 245 | 248 | 4,600 |
| 2024/10/31 | 244 | 249 | 244 | 249 | 4,900 |
| 2024/10/30 | 248 | 249 | 245 | 246 | 5,200 |
| 2024/10/29 | 249 | 249 | 247 | 248 | 2,800 |
| 2024/10/28 | 242 | 247 | 240 | 244 | 21,500 |
| 2024/10/25 | 249 | 249 | 243 | 243 | 5,800 |
| 2024/10/24 | 249 | 250 | 244 | 246 | 17,800 |
| 2024/10/23 | 256 | 259 | 250 | 253 | 11,900 |
| 2024/10/22 | 260 | 263 | 255 | 259 | 7,700 |
| 2024/10/21 | 261 | 263 | 258 | 259 | 5,400 |
| 2024/10/18 | 264 | 264 | 259 | 260 | 8,000 |
| 2024/10/17 | 270 | 270 | 262 | 264 | 4,300 |
| 2024/10/16 | 268 | 275 | 259 | 269 | 15,100 |
| 2024/10/15 | 269 | 272 | 267 | 267 | 5,500 |
| 2024/10/11 | 269 | 271 | 268 | 268 | 7,800 |
| 2024/10/10 | 270 | 274 | 269 | 271 | 2,700 |
| 2024/10/09 | 273 | 275 | 269 | 269 | 13,500 |
| 2024/10/08 | 276 | 276 | 272 | 273 | 6,600 |
| 2024/10/07 | 286 | 286 | 276 | 276 | 14,500 |
| 2024/10/04 | 282 | 285 | 274 | 276 | 10,300 |
| 2024/10/03 | 285 | 290 | 282 | 282 | 5,600 |
| 2024/10/02 | 301 | 301 | 282 | 286 | 9,200 |
| 2024/10/01 | 292 | 303 | 290 | 303 | 31,200 |
| 2024/09/30 | 274 | 290 | 265 | 290 | 53,700 |
| 2024/09/27 | 280 | 289 | 272 | 276 | 61,700 |
| 2024/09/26 | 273 | 279 | 272 | 279 | 14,300 |
| 2024/09/25 | 272 | 275 | 268 | 268 | 3,700 |
| 2024/09/24 | 270 | 275 | 269 | 271 | 5,600 |
| 2024/09/20 | 268 | 272 | 268 | 272 | 8,600 |
| 2024/09/19 | 263 | 277 | 263 | 274 | 2,300 |
| 2024/09/18 | 263 | 270 | 257 | 270 | 100,900 |
| 2024/09/17 | 269 | 273 | 269 | 270 | 1,700 |
| 2024/09/13 | 279 | 279 | 267 | 270 | 2,600 |
| 2024/09/12 | 272 | 280 | 272 | 278 | 8,700 |
| 2024/09/11 | 284 | 284 | 271 | 271 | 6,800 |
| 2024/09/10 | 284 | 292 | 282 | 288 | 3,000 |
| 2024/09/09 | 274 | 288 | 267 | 288 | 8,000 |
| 2024/09/06 | 275 | 287 | 275 | 277 | 4,700 |
| 2024/09/05 | 280 | 290 | 276 | 279 | 12,900 |
| 2024/09/04 | 295 | 295 | 286 | 286 | 4,700 |
| 2024/09/03 | 299 | 299 | 295 | 295 | 1,300 |
| 2024/09/02 | 296 | 300 | 295 | 299 | 4,900 |
| 2024/08/30 | 298 | 300 | 295 | 295 | 5,200 |
| 2024/08/29 | 299 | 300 | 296 | 298 | 7,400 |
| 2024/08/28 | 298 | 298 | 296 | 298 | 1,500 |
| 2024/08/27 | 291 | 300 | 291 | 298 | 7,600 |
| 2024/08/26 | 283 | 298 | 283 | 290 | 7,100 |
| 2024/08/23 | 285 | 300 | 279 | 288 | 17,100 |
| 2024/08/22 | 283 | 286 | 282 | 284 | 2,300 |
| 2024/08/21 | 283 | 287 | 282 | 282 | 2,700 |
| 2024/08/20 | 284 | 285 | 281 | 285 | 6,600 |
| 2024/08/19 | 280 | 285 | 279 | 283 | 8,100 |