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 |
---|---|---|---|---|---|
2024/04/19 | 331 | 331 | 325 | 329 | 20,800 |
2024/04/18 | 327 | 333 | 327 | 330 | 2,100 |
2024/04/17 | 327 | 330 | 326 | 327 | 4,600 |
2024/04/16 | 328 | 331 | 327 | 327 | 10,900 |
2024/04/15 | 335 | 335 | 329 | 330 | 12,300 |
2024/04/12 | 337 | 337 | 333 | 335 | 4,700 |
2024/04/11 | 337 | 337 | 335 | 337 | 3,500 |
2024/04/10 | 337 | 339 | 335 | 337 | 8,600 |
2024/04/09 | 338 | 339 | 337 | 337 | 2,200 |
2024/04/08 | 337 | 338 | 334 | 338 | 1,400 |
2024/04/05 | 336 | 337 | 332 | 337 | 11,700 |
2024/04/04 | 340 | 342 | 336 | 338 | 5,700 |
2024/04/03 | 345 | 347 | 340 | 340 | 8,200 |
2024/04/02 | 344 | 349 | 342 | 342 | 7,400 |
2024/04/01 | 349 | 350 | 340 | 345 | 7,900 |
2024/03/29 | 338 | 354 | 338 | 338 | 23,700 |
2024/03/28 | 361 | 361 | 335 | 335 | 97,600 |
2024/03/27 | 350 | 373 | 346 | 363 | 59,800 |
2024/03/26 | 353 | 359 | 346 | 358 | 18,100 |
2024/03/25 | 368 | 369 | 354 | 358 | 119,700 |
2024/03/22 | 350 | 352 | 348 | 349 | 4,900 |
2024/03/21 | 342 | 347 | 342 | 347 | 9,100 |
2024/03/19 | 346 | 347 | 334 | 341 | 26,400 |
2024/03/18 | 344 | 346 | 340 | 346 | 27,600 |
2024/03/15 | 350 | 351 | 343 | 343 | 19,900 |
2024/03/14 | 350 | 351 | 346 | 350 | 6,400 |
2024/03/13 | 346 | 347 | 339 | 345 | 6,500 |
2024/03/12 | 347 | 347 | 336 | 338 | 24,300 |
2024/03/11 | 346 | 349 | 341 | 349 | 10,800 |
2024/03/08 | 350 | 350 | 342 | 342 | 8,500 |
2024/03/07 | 350 | 350 | 340 | 347 | 15,800 |
2024/03/06 | 344 | 355 | 343 | 351 | 34,500 |
2024/03/05 | 350 | 350 | 342 | 346 | 16,400 |
2024/03/04 | 350 | 350 | 344 | 349 | 11,300 |
2024/03/01 | 345 | 347 | 340 | 345 | 13,100 |
2024/02/29 | 352 | 352 | 338 | 342 | 22,200 |
2024/02/28 | 352 | 355 | 346 | 351 | 32,600 |
2024/02/27 | 336 | 409 | 336 | 354 | 212,600 |
2024/02/26 | 336 | 339 | 335 | 339 | 15,900 |
2024/02/22 | 337 | 339 | 335 | 335 | 6,500 |
2024/02/21 | 336 | 338 | 334 | 338 | 7,600 |
2024/02/20 | 335 | 336 | 335 | 336 | 2,600 |
2024/02/19 | 333 | 336 | 331 | 333 | 9,800 |
2024/02/16 | 335 | 337 | 332 | 332 | 3,900 |
2024/02/15 | 337 | 337 | 333 | 335 | 3,400 |
2024/02/14 | 339 | 339 | 332 | 334 | 17,100 |
2024/02/13 | 337 | 338 | 330 | 338 | 15,400 |
2024/02/09 | 337 | 337 | 331 | 333 | 7,000 |
2024/02/08 | 334 | 342 | 331 | 336 | 23,600 |
2024/02/07 | 333 | 335 | 330 | 334 | 7,100 |
2024/02/06 | 335 | 337 | 333 | 334 | 4,200 |
2024/02/05 | 338 | 338 | 321 | 336 | 22,800 |
2024/02/02 | 338 | 338 | 333 | 336 | 4,100 |
2024/02/01 | 337 | 338 | 335 | 338 | 9,400 |
2024/01/31 | 338 | 338 | 334 | 337 | 11,500 |
2024/01/30 | 340 | 340 | 335 | 338 | 4,800 |
2024/01/29 | 337 | 340 | 334 | 340 | 12,000 |
2024/01/26 | 337 | 337 | 332 | 332 | 9,800 |
2024/01/25 | 338 | 342 | 335 | 335 | 31,600 |
2024/01/24 | 335 | 337 | 333 | 337 | 9,800 |
2024/01/23 | 331 | 333 | 330 | 333 | 8,000 |
2024/01/22 | 335 | 336 | 328 | 333 | 32,100 |
2024/01/19 | 340 | 340 | 332 | 333 | 7,400 |
2024/01/18 | 340 | 341 | 335 | 337 | 3,800 |
2024/01/17 | 344 | 346 | 338 | 338 | 18,700 |
2024/01/16 | 338 | 341 | 334 | 341 | 17,600 |
2024/01/15 | 339 | 339 | 331 | 331 | 10,700 |
2024/01/12 | 334 | 334 | 328 | 331 | 14,300 |
2024/01/11 | 335 | 339 | 326 | 327 | 36,200 |
2024/01/10 | 333 | 340 | 327 | 340 | 18,000 |
2024/01/09 | 335 | 336 | 330 | 333 | 8,500 |
2024/01/05 | 331 | 333 | 329 | 330 | 11,700 |
2024/01/04 | 333 | 333 | 329 | 330 | 6,700 |
2023/12/29 | 331 | 337 | 320 | 329 | 27,000 |
2023/12/28 | 320 | 339 | 310 | 337 | 78,300 |
2023/12/27 | 329 | 341 | 327 | 329 | 74,000 |
2023/12/26 | 335 | 337 | 326 | 336 | 32,000 |
2023/12/25 | 339 | 342 | 333 | 333 | 18,500 |
2023/12/22 | 345 | 345 | 335 | 341 | 17,700 |
2023/12/21 | 345 | 345 | 340 | 342 | 16,200 |
2023/12/20 | 351 | 351 | 341 | 345 | 17,600 |
2023/12/19 | 349 | 349 | 339 | 345 | 9,200 |
2023/12/18 | 349 | 349 | 341 | 343 | 5,000 |
2023/12/15 | 349 | 349 | 340 | 349 | 17,400 |
2023/12/14 | 348 | 349 | 345 | 349 | 6,700 |
2023/12/13 | 357 | 357 | 348 | 348 | 23,000 |
2023/12/12 | 369 | 369 | 340 | 352 | 24,100 |
2023/12/11 | 363 | 372 | 357 | 363 | 14,400 |
2023/12/08 | 361 | 361 | 352 | 359 | 6,900 |
2023/12/07 | 365 | 366 | 362 | 366 | 4,300 |
2023/12/06 | 360 | 367 | 360 | 365 | 10,900 |
2023/12/05 | 361 | 364 | 360 | 360 | 3,300 |
2023/12/04 | 367 | 367 | 361 | 361 | 3,300 |
2023/12/01 | 365 | 368 | 362 | 367 | 14,300 |
2023/11/30 | 363 | 371 | 363 | 367 | 5,000 |
2023/11/29 | 370 | 371 | 363 | 367 | 6,300 |
2023/11/28 | 369 | 370 | 366 | 370 | 3,700 |
2023/11/27 | 374 | 374 | 370 | 370 | 9,300 |
2023/11/24 | 375 | 375 | 371 | 374 | 4,000 |
2023/11/22 | 374 | 374 | 370 | 373 | 4,400 |
2023/11/21 | 373 | 374 | 370 | 374 | 11,000 |
2023/11/20 | 372 | 372 | 370 | 372 | 3,400 |
2023/11/17 | 371 | 374 | 367 | 368 | 7,300 |
2023/11/16 | 371 | 374 | 370 | 370 | 4,500 |
2023/11/15 | 367 | 373 | 367 | 373 | 14,300 |
2023/11/14 | 367 | 370 | 365 | 369 | 14,100 |
2023/11/13 | 370 | 372 | 367 | 367 | 2,600 |
2023/11/10 | 372 | 372 | 366 | 368 | 7,200 |
2023/11/09 | 370 | 372 | 360 | 372 | 5,800 |
2023/11/08 | 366 | 369 | 364 | 369 | 8,200 |
2023/11/07 | 365 | 366 | 363 | 364 | 2,900 |
2023/11/06 | 364 | 370 | 361 | 364 | 17,300 |
2023/11/02 | 356 | 359 | 354 | 358 | 7,000 |
2023/11/01 | 357 | 357 | 349 | 355 | 3,700 |
2023/10/31 | 359 | 359 | 341 | 353 | 11,900 |
2023/10/30 | 357 | 357 | 355 | 355 | 600 |
2023/10/27 | 357 | 360 | 355 | 357 | 5,600 |
2023/10/26 | 358 | 363 | 358 | 360 | 16,700 |
2023/10/25 | 365 | 365 | 358 | 360 | 2,800 |
2023/10/24 | 368 | 368 | 357 | 364 | 12,800 |
2023/10/23 | 366 | 369 | 360 | 369 | 4,400 |
2023/10/20 | 363 | 368 | 361 | 366 | 4,700 |
2023/10/19 | 367 | 369 | 364 | 366 | 1,700 |
2023/10/18 | 366 | 369 | 365 | 367 | 2,200 |
2023/10/17 | 364 | 368 | 360 | 368 | 3,200 |
2023/10/16 | 365 | 365 | 358 | 364 | 4,300 |
2023/10/13 | 368 | 368 | 361 | 361 | 4,100 |
2023/10/12 | 368 | 369 | 363 | 369 | 7,600 |
2023/10/11 | 366 | 366 | 359 | 363 | 12,200 |
2023/10/10 | 366 | 369 | 366 | 367 | 3,400 |
2023/10/06 | 373 | 373 | 366 | 366 | 3,500 |
2023/10/05 | 369 | 375 | 359 | 371 | 21,000 |
2023/10/04 | 366 | 371 | 360 | 369 | 31,800 |
2023/10/03 | 375 | 378 | 369 | 371 | 30,000 |
2023/10/02 | 386 | 386 | 372 | 377 | 12,300 |
2023/09/29 | 384 | 385 | 376 | 385 | 17,000 |
2023/09/28 | 372 | 384 | 372 | 384 | 21,400 |
2023/09/27 | 363 | 384 | 357 | 370 | 177,600 |
2023/09/26 | 385 | 396 | 366 | 369 | 200,800 |
2023/09/25 | 379 | 383 | 377 | 382 | 15,900 |
2023/09/22 | 375 | 379 | 375 | 377 | 6,200 |
2023/09/21 | 378 | 380 | 374 | 378 | 20,800 |
2023/09/20 | 376 | 380 | 375 | 379 | 8,100 |
2023/09/19 | 372 | 375 | 371 | 373 | 4,100 |
2023/09/15 | 379 | 380 | 371 | 371 | 9,900 |
2023/09/14 | 378 | 380 | 375 | 379 | 4,600 |
2023/09/13 | 375 | 375 | 371 | 374 | 3,700 |
2023/09/12 | 374 | 376 | 371 | 374 | 5,800 |
2023/09/11 | 375 | 376 | 373 | 373 | 3,900 |
2023/09/08 | 374 | 376 | 374 | 374 | 3,300 |
2023/09/07 | 376 | 377 | 370 | 374 | 8,100 |
2023/09/06 | 379 | 380 | 376 | 376 | 4,500 |
2023/09/05 | 378 | 381 | 378 | 379 | 8,400 |
2023/09/04 | 376 | 383 | 373 | 381 | 11,300 |
2023/09/01 | 369 | 376 | 369 | 376 | 12,000 |
2023/08/31 | 372 | 376 | 372 | 375 | 3,700 |
2023/08/30 | 370 | 374 | 369 | 373 | 16,300 |
2023/08/29 | 374 | 374 | 370 | 370 | 4,800 |
2023/08/28 | 376 | 376 | 371 | 374 | 3,100 |
2023/08/25 | 370 | 376 | 370 | 374 | 4,900 |
2023/08/24 | 374 | 376 | 372 | 373 | 2,400 |
2023/08/23 | 371 | 375 | 370 | 375 | 2,300 |
2023/08/22 | 376 | 376 | 371 | 371 | 2,000 |
2023/08/21 | 370 | 377 | 361 | 373 | 8,200 |
2023/08/18 | 362 | 378 | 361 | 377 | 15,000 |
2023/08/17 | 371 | 371 | 358 | 363 | 15,200 |
2023/08/16 | 372 | 375 | 369 | 374 | 11,500 |
2023/08/15 | 372 | 376 | 371 | 374 | 7,500 |
2023/08/14 | 374 | 377 | 372 | 375 | 1,400 |
2023/08/10 | 377 | 377 | 371 | 374 | 4,000 |
2023/08/09 | 374 | 377 | 369 | 377 | 3,500 |
2023/08/08 | 375 | 375 | 372 | 375 | 3,800 |
2023/08/07 | 363 | 375 | 363 | 371 | 7,800 |
2023/08/04 | 364 | 371 | 363 | 371 | 6,000 |
2023/08/03 | 372 | 372 | 367 | 367 | 12,900 |
2023/08/02 | 378 | 378 | 372 | 375 | 11,200 |
2023/08/01 | 379 | 382 | 376 | 378 | 16,300 |
2023/07/31 | 382 | 383 | 378 | 379 | 7,600 |
2023/07/28 | 380 | 382 | 378 | 382 | 4,400 |
2023/07/27 | 385 | 385 | 381 | 382 | 5,900 |
2023/07/26 | 375 | 392 | 375 | 388 | 9,500 |
2023/07/25 | 380 | 386 | 374 | 374 | 10,500 |
2023/07/24 | 390 | 391 | 379 | 379 | 9,100 |
2023/07/21 | 387 | 389 | 385 | 387 | 3,700 |
2023/07/20 | 391 | 394 | 384 | 384 | 6,200 |
2023/07/19 | 392 | 393 | 388 | 393 | 5,400 |
2023/07/18 | 382 | 392 | 382 | 392 | 11,400 |
2023/07/14 | 380 | 382 | 377 | 382 | 4,500 |
2023/07/13 | 379 | 380 | 377 | 380 | 3,900 |
2023/07/12 | 376 | 378 | 375 | 378 | 3,200 |
2023/07/11 | 377 | 380 | 375 | 375 | 17,200 |
2023/07/10 | 383 | 384 | 378 | 380 | 2,500 |
2023/07/07 | 380 | 384 | 374 | 379 | 18,800 |
2023/07/06 | 387 | 389 | 381 | 381 | 16,900 |
2023/07/05 | 386 | 393 | 383 | 387 | 28,200 |
2023/07/04 | 391 | 391 | 385 | 387 | 12,800 |
2023/07/03 | 390 | 393 | 386 | 390 | 22,000 |
2023/06/30 | 384 | 390 | 384 | 389 | 9,500 |
2023/06/29 | 393 | 393 | 383 | 384 | 47,500 |
2023/06/28 | 391 | 397 | 385 | 386 | 180,200 |