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
2006/12/29 2,440 2,495 2,435 2,495 3,300
2006/12/28 2,520 2,520 2,500 2,500 2,900
2006/12/27 2,500 2,570 2,500 2,505 5,000
2006/12/26 2,470 2,490 2,400 2,490 6,800
2006/12/25 2,485 2,580 2,470 2,500 15,100
2006/12/22 2,705 2,705 2,530 2,590 19,000
2006/12/21 2,720 2,780 2,720 2,745 1,100
2006/12/20 2,740 2,790 2,740 2,790 1,700
2006/12/19 2,770 2,780 2,750 2,760 2,700
2006/12/18 2,805 2,805 2,755 2,755 1,300
2006/12/15 2,850 2,850 2,800 2,800 1,000
2006/12/14 2,780 2,830 2,780 2,830 900
2006/12/13 2,760 2,800 2,760 2,800 600
2006/12/12 2,780 2,800 2,750 2,800 1,200
2006/12/11 2,800 2,835 2,800 2,800 1,100
2006/12/08 2,810 2,820 2,730 2,800 2,500
2006/12/07 2,855 2,855 2,850 2,850 700
2006/12/06 2,900 2,910 2,850 2,850 1,500
2006/12/05 2,860 2,900 2,860 2,900 500
2006/12/04 2,850 2,865 2,850 2,860 600
2006/12/01 2,930 2,930 2,905 2,925 300
2006/11/30 2,910 2,930 2,820 2,930 700
2006/11/29 2,900 2,920 2,900 2,910 1,100
2006/11/28 2,750 2,850 2,700 2,850 1,500
2006/11/27 2,800 2,865 2,800 2,865 500
2006/11/24 2,655 2,715 2,655 2,715 900
2006/11/22 2,650 2,690 2,650 2,690 1,300
2006/11/21 2,570 2,600 2,550 2,550 4,100
2006/11/20 2,890 2,890 2,670 2,670 3,000
2006/11/17 2,920 2,920 2,865 2,880 1,900
2006/11/16 2,890 2,890 2,880 2,880 400
2006/11/15 3,000 3,000 2,925 2,960 4,400
2006/11/14 2,790 2,945 2,790 2,945 3,600
2006/11/13 2,820 2,830 2,760 2,780 2,800
2006/11/10 2,875 2,875 2,835 2,860 2,700
2006/11/09 2,960 2,960 2,900 2,915 2,700
2006/11/08 3,020 3,020 2,960 2,960 1,400
2006/11/07 3,140 3,140 2,950 3,030 6,800
2006/11/06 3,030 3,150 3,000 3,100 6,800
2006/11/02 3,000 3,050 3,000 3,040 11,500
2006/11/01 3,060 3,160 3,060 3,090 5,000
2006/10/31 3,070 3,100 3,010 3,090 16,200
2006/10/30 3,100 3,200 3,000 3,030 29,100
2006/10/27 3,180 3,190 3,060 3,100 6,100
2006/10/26 3,090 3,170 3,050 3,150 8,200
2006/10/25 3,040 3,100 2,900 3,100 21,500
2006/10/24 2,910 3,050 2,910 3,030 33,900
2006/10/23 2,770 2,840 2,750 2,810 17,000
2006/10/20 2,680 2,680 2,560 2,650 12,600
2006/10/19 2,470 2,535 2,470 2,530 7,000
2006/10/18 2,310 2,350 2,290 2,350 1,600
2006/10/17 2,345 2,345 2,300 2,305 6,200
2006/10/16 2,400 2,400 2,325 2,340 8,100
2006/10/13 2,315 2,365 2,300 2,305 6,100
2006/10/12 2,270 2,330 2,270 2,290 10,100
2006/10/11 2,455 2,455 2,300 2,355 13,200
2006/10/10 2,440 2,470 2,415 2,455 6,800
2006/10/06 2,685 2,685 2,555 2,560 5,200
2006/10/05 2,700 2,720 2,630 2,685 4,100
2006/10/04 2,655 2,690 2,635 2,635 2,700
2006/10/03 2,710 2,710 2,640 2,655 2,000
2006/10/02 2,645 2,700 2,645 2,690 3,200
2006/09/29 2,600 2,680 2,600 2,630 2,300
2006/09/28 2,560 2,595 2,540 2,570 1,900
2006/09/27 2,415 2,540 2,415 2,500 3,000
2006/09/26 2,495 2,495 2,470 2,475 400
2006/09/25 2,375 2,500 2,370 2,465 5,200
2006/09/22 2,320 2,500 2,320 2,455 11,100
2006/09/21 2,540 2,540 2,410 2,520 5,300
2006/09/20 2,600 2,605 2,540 2,540 14,900
2006/09/19 2,600 2,610 2,515 2,560 5,000
2006/09/15 2,590 2,750 2,590 2,590 3,800
2006/09/14 2,610 2,630 2,580 2,585 4,400
2006/09/13 2,705 2,760 2,630 2,630 3,200
2006/09/12 2,840 2,840 2,640 2,640 5,800
2006/09/11 2,960 2,990 2,835 2,840 4,700
2006/09/08 2,900 2,940 2,900 2,920 2,300
2006/09/07 2,965 2,965 2,850 2,850 3,400
2006/09/06 2,930 2,990 2,900 2,930 7,600
2006/09/05 2,925 2,925 2,820 2,905 9,300
2006/09/04 2,965 2,970 2,920 2,925 18,900
2006/09/01 2,585 2,830 2,580 2,820 12,900
2006/08/31 2,580 2,600 2,560 2,595 3,200
2006/08/30 2,560 2,610 2,480 2,540 8,400
2006/08/29 2,465 2,615 2,465 2,600 11,900
2006/08/28 2,500 2,610 2,435 2,440 17,200
2006/08/25 2,745 2,745 2,620 2,650 16,900
2006/08/24 2,820 2,820 2,700 2,750 34,600
2006/08/23 3,000 3,010 2,900 2,900 23,400
2006/08/22 2,930 3,080 2,800 3,000 80,400
2006/08/21 2,645 2,925 2,645 2,925 77,700
2006/08/18 2,530 2,530 2,400 2,525 66,400
2006/08/17 2,010 2,250 1,990 2,250 20,800
2006/08/16 1,950 1,950 1,898 1,950 11,600
2006/08/15 1,900 1,910 1,890 1,890 23,100
2006/08/14 1,940 1,940 1,895 1,900 23,200
2006/08/11 1,900 1,960 1,883 1,883 5,900
2006/08/10 1,915 1,915 1,855 1,870 17,400
2006/08/09 1,960 1,960 1,870 1,890 15,900
2006/08/08 2,020 2,050 1,941 2,000 14,900
2006/08/07 2,165 2,170 2,070 2,100 8,100
2006/08/04 2,145 2,240 2,145 2,190 7,400
2006/08/03 2,120 2,200 2,105 2,120 7,500
2006/08/02 2,065 2,100 2,065 2,100 5,600
2006/08/01 2,035 2,150 2,030 2,080 30,500
2006/07/31 1,900 2,000 1,900 2,000 19,600
2006/07/28 1,781 1,800 1,779 1,790 26,000
2006/07/27 1,761 1,789 1,761 1,765 29,300
2006/07/26 1,846 1,860 1,820 1,830 22,200
2006/07/25 1,920 1,980 1,815 1,816 15,400
2006/07/24 1,980 1,980 1,850 1,865 16,100
2006/07/21 2,040 2,050 1,980 1,990 15,400
2006/07/20 2,095 2,095 1,990 2,000 13,100
2006/07/19 2,200 2,260 2,050 2,055 4,700
2006/07/18 2,310 2,310 2,175 2,220 5,200
2006/07/14 2,380 2,390 2,310 2,350 5,500
2006/07/13 2,390 2,540 2,360 2,400 16,100
2006/07/12 2,480 2,500 2,350 2,400 13,000
2006/07/11 2,635 2,635 2,520 2,560 14,300
2006/07/10 2,750 2,750 2,660 2,675 10,300
2006/07/07 2,760 2,900 2,720 2,800 22,300
2006/07/06 2,820 2,820 2,760 2,760 5,300
2006/07/05 2,850 2,880 2,830 2,870 6,300
2006/07/04 2,895 2,910 2,880 2,900 34,400
2006/07/03 2,910 2,910 2,860 2,890 21,300
2006/06/30 3,010 3,060 3,000 3,050 5,000
2006/06/29 2,980 3,010 2,950 3,000 4,500
2006/06/28 2,980 2,980 2,930 2,950 1,900
2006/06/27 2,900 3,000 2,900 3,000 3,000
2006/06/26 3,000 3,000 2,900 2,940 3,400
2006/06/23 3,080 3,080 3,000 3,000 2,300
2006/06/22 3,000 3,050 2,860 2,910 8,200
2006/06/21 3,040 3,100 2,940 2,940 4,400
2006/06/20 3,210 3,210 2,910 2,910 6,900
2006/06/19 3,290 3,290 3,250 3,250 6,600
2006/06/16 3,450 3,450 3,400 3,400 1,200
2006/06/15 3,400 3,400 3,350 3,390 1,800
2006/06/14 3,350 3,350 3,270 3,310 1,300
2006/06/13 3,400 3,400 3,350 3,350 1,800
2006/06/12 3,120 3,410 3,120 3,400 3,700
2006/06/09 3,170 3,300 3,100 3,290 6,800
2006/06/08 3,000 3,170 2,860 3,170 13,500
2006/06/07 3,450 3,450 3,220 3,230 6,300
2006/06/06 3,400 3,450 3,400 3,400 11,400
2006/06/05 3,550 3,550 3,370 3,450 16,200
2006/06/02 3,540 3,550 3,540 3,550 40,300
2006/06/01 3,930 4,040 3,750 4,040 11,400
2006/05/31 3,900 4,030 3,850 3,880 3,400
2006/05/30 4,020 4,030 3,990 3,990 10,300
2006/05/29 3,960 4,050 3,960 4,050 4,800
2006/05/26 3,940 3,950 3,930 3,950 1,700
2006/05/25 3,930 3,930 3,930 3,930 900
2006/05/24 3,880 3,900 3,880 3,890 1,300
2006/05/23 4,100 4,100 3,950 3,980 4,700
2006/05/22 4,200 4,200 4,110 4,140 1,400
2006/05/19 4,100 4,180 4,080 4,100 1,400
2006/05/18 3,990 4,010 3,990 3,990 1,600
2006/05/17 4,010 4,200 4,000 4,000 10,000
2006/05/16 4,020 4,090 4,020 4,090 3,800
2006/05/15 4,270 4,270 4,220 4,220 600
2006/05/12 4,300 4,310 4,290 4,300 13,200
2006/05/11 4,350 4,350 4,310 4,320 9,500
2006/05/10 4,340 4,370 4,290 4,350 6,000
2006/05/09 4,290 4,350 4,290 4,290 4,300
2006/05/08 4,300 4,380 4,190 4,360 15,000
2006/05/02 4,140 4,150 4,120 4,140 6,800
2006/05/01 4,100 4,100 4,070 4,100 8,100
2006/04/28 4,120 4,120 4,100 4,100 5,200
2006/04/27 4,100 4,110 4,070 4,070 7,800
2006/04/26 4,200 4,200 4,100 4,100 4,400
2006/04/25 4,200 4,260 4,200 4,200 4,800
2006/04/24 4,260 4,260 4,190 4,250 5,500
2006/04/21 4,100 4,160 4,070 4,160 4,600
2006/04/20 4,160 4,170 4,070 4,170 3,200
2006/04/19 4,260 4,260 4,250 4,250 2,100
2006/04/18 4,300 4,320 4,280 4,310 4,000
2006/04/17 4,300 4,320 4,290 4,300 8,000
2006/04/14 4,300 4,300 4,250 4,300 4,800
2006/04/13 4,330 4,340 4,300 4,330 3,500
2006/04/12 4,390 4,400 4,320 4,400 10,600
2006/04/11 4,400 4,420 4,380 4,390 11,400
2006/04/10 4,400 4,400 4,370 4,400 14,400
2006/04/07 4,400 4,400 4,320 4,350 14,300
2006/04/06 4,400 4,440 4,350 4,400 17,900
2006/04/05 4,100 4,540 4,100 4,410 56,000
2006/04/04 4,000 4,200 3,990 4,100 26,500
2006/04/03 4,000 4,010 3,990 4,000 11,600
2006/03/31 3,940 4,050 3,920 4,020 18,300
2006/03/30 3,940 3,980 3,940 3,940 12,600
2006/03/29 3,910 3,950 3,890 3,950 12,500
2006/03/28 3,930 3,960 3,910 3,960 11,300
2006/03/27 4,000 4,010 3,920 3,930 15,000
2006/03/24 3,920 4,040 3,920 3,960 10,500
2006/03/23 3,880 3,950 3,880 3,920 9,000
2006/03/22 4,020 4,020 3,890 3,960 5,300
2006/03/20 4,040 4,040 3,960 3,970 9,000
2006/03/17 4,000 4,090 4,000 4,090 700
2006/03/16 4,000 4,000 3,960 4,000 30,500
2006/03/15 4,100 4,100 3,930 4,020 9,000
2006/03/14 4,100 4,100 4,060 4,060 7,000
2006/03/13 4,040 4,090 4,040 4,090 2,600
2006/03/10 4,010 4,040 4,000 4,000 3,300
2006/03/09 4,000 4,000 3,900 3,960 2,600
2006/03/08 4,000 4,000 4,000 4,000 1,200
2006/03/07 4,100 4,100 3,950 4,000 1,200
2006/03/06 4,000 4,000 4,000 4,000 100
2006/03/03 4,150 4,150 3,950 3,950 2,700
2006/03/02 4,290 4,290 4,000 4,100 4,800
2006/03/01 4,110 4,240 3,910 4,240 3,100
2006/02/28 4,190 4,190 4,100 4,120 5,700
2006/02/27 4,220 4,220 4,160 4,180 1,100
2006/02/24 4,140 4,170 4,040 4,170 2,400
2006/02/23 4,090 4,120 3,990 4,100 6,600
2006/02/22 3,930 3,940 3,830 3,900 3,600
2006/02/21 3,960 3,960 3,800 3,900 4,500
2006/02/20 4,100 4,100 3,640 3,640 5,500
2006/02/17 3,990 4,040 3,850 3,900 4,800
2006/02/16 3,980 3,990 3,810 3,990 7,100
2006/02/15 4,100 4,100 3,950 3,980 18,200
2006/02/14 4,200 4,210 4,070 4,120 13,300
2006/02/13 4,320 4,320 4,210 4,210 9,000
2006/02/10 4,430 4,430 4,400 4,400 4,300
2006/02/09 4,440 4,460 4,410 4,430 7,600
2006/02/08 4,530 4,530 4,410 4,480 6,300
2006/02/07 4,600 4,630 4,500 4,500 4,900
2006/02/06 4,590 4,590 4,560 4,570 6,400
2006/02/03 4,590 4,600 4,580 4,580 3,800
2006/02/02 4,550 4,570 4,530 4,550 9,600
2006/02/01 4,620 4,660 4,550 4,550 8,100
2006/01/31 4,860 4,860 4,660 4,660 14,300
2006/01/30 4,670 4,800 4,550 4,800 24,500
2006/01/27 4,500 4,550 4,500 4,540 10,400
2006/01/26 4,580 4,580 4,440 4,500 6,200
2006/01/25 4,600 4,650 4,580 4,580 7,200
2006/01/24 4,480 4,510 4,480 4,500 6,500
2006/01/23 4,400 4,450 4,210 4,400 19,500
2006/01/20 4,630 4,640 4,400 4,450 19,700
2006/01/19 4,290 4,640 4,290 4,600 13,800
2006/01/18 4,500 4,680 4,310 4,440 51,900
2006/01/17 4,650 4,760 4,600 4,690 37,400
2006/01/16 4,460 4,910 4,460 4,850 115,200
2006/01/13 4,380 4,450 4,340 4,440 12,600
2006/01/12 4,350 4,380 4,300 4,380 12,500
2006/01/11 4,370 4,400 4,280 4,340 7,000
2006/01/10 4,420 4,420 4,380 4,410 18,300
2006/01/06 4,440 4,440 4,300 4,380 11,600
2006/01/05 4,500 4,500 4,220 4,390 19,000
2006/01/04 4,380 4,500 4,380 4,500 11,500

このページの先頭へ