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
2007/12/28 705 725 693 725 5,000
2007/12/27 717 717 702 710 5,900
2007/12/26 700 717 700 717 7,600
2007/12/25 717 717 701 704 15,300
2007/12/21 715 725 710 711 4,200
2007/12/20 721 722 710 713 11,200
2007/12/19 755 755 730 741 7,500
2007/12/18 718 755 718 755 7,700
2007/12/17 780 780 750 758 31,400
2007/12/14 786 788 766 775 3,200
2007/12/13 801 801 791 791 700
2007/12/12 800 800 781 793 4,700
2007/12/11 828 828 798 803 5,300
2007/12/10 809 810 800 810 5,700
2007/12/07 837 839 810 811 4,400
2007/12/06 840 841 827 827 1,900
2007/12/05 831 849 820 840 6,900
2007/12/04 860 860 831 831 5,700
2007/12/03 815 850 815 850 12,400
2007/11/30 794 819 794 814 7,100
2007/11/29 770 800 770 792 6,000
2007/11/28 765 779 760 770 2,500
2007/11/27 774 774 760 768 4,500
2007/11/26 770 779 750 779 8,700
2007/11/22 780 788 770 771 4,700
2007/11/21 780 801 780 799 6,300
2007/11/20 770 780 770 780 7,000
2007/11/19 830 830 780 800 11,200
2007/11/16 848 848 830 836 4,100
2007/11/15 860 860 848 849 4,500
2007/11/14 845 865 843 855 5,300
2007/11/13 839 850 836 840 24,900
2007/11/12 840 868 838 838 25,700
2007/11/09 851 851 840 840 11,100
2007/11/08 880 880 833 850 19,300
2007/11/07 1,005 1,021 900 915 88,700
2007/11/06 903 985 900 985 40,600
2007/11/05 853 894 853 885 21,600
2007/11/02 837 850 833 850 17,300
2007/11/01 832 839 830 839 10,300
2007/10/31 830 840 820 829 35,500
2007/10/30 813 830 813 825 55,900
2007/10/29 796 815 794 813 23,200
2007/10/26 793 806 790 792 17,000
2007/10/25 800 800 770 792 47,800
2007/10/24 801 810 794 808 33,500
2007/10/23 814 820 785 792 39,700
2007/10/22 770 790 750 784 31,400
2007/10/19 762 779 754 779 40,600
2007/10/18 770 778 761 761 48,200
2007/10/17 760 780 751 770 90,000
2007/10/16 760 767 729 740 232,300
2007/10/15 800 816 790 790 455,000
2007/10/12 890 890 890 890 52,000
2007/10/11 990 990 990 990 11,800
2007/10/10 1,219 1,241 1,180 1,190 100,600
2007/10/09 1,236 1,255 1,170 1,170 224,700
2007/10/05 961 1,056 961 1,056 110,900
2007/10/04 968 968 932 956 26,200
2007/10/03 900 967 897 967 36,400
2007/10/02 890 911 870 892 20,600
2007/10/01 855 870 850 870 27,400
2007/09/28 858 903 858 875 34,200
2007/09/27 800 838 790 838 62,800
2007/09/26 760 785 756 785 22,000
2007/09/25 762 762 751 755 9,000
2007/09/21 769 769 760 762 7,800
2007/09/20 771 777 760 768 31,400
2007/09/19 800 810 776 778 30,600
2007/09/18 802 809 791 793 20,800
2007/09/14 790 799 786 795 8,900
2007/09/13 790 790 775 775 6,600
2007/09/12 785 800 781 789 8,600
2007/09/11 801 801 790 790 3,800
2007/09/10 826 826 790 807 16,000
2007/09/07 835 845 825 835 3,600
2007/09/06 846 849 833 845 11,100
2007/09/05 878 880 845 869 23,100
2007/09/04 845 924 845 890 95,600
2007/09/03 774 840 774 828 30,200
2007/08/31 772 775 766 766 22,000
2007/08/30 782 785 768 774 9,100
2007/08/29 798 798 768 768 25,500
2007/08/28 828 828 809 814 16,000
2007/08/27 840 845 830 839 11,800
2007/08/24 843 845 830 845 5,600
2007/08/23 848 852 825 840 11,900
2007/08/22 866 866 847 847 7,700
2007/08/21 845 885 844 875 7,200
2007/08/20 869 888 830 855 10,000
2007/08/17 883 890 857 858 13,500
2007/08/16 900 902 881 900 24,300
2007/08/15 870 909 870 900 24,800
2007/08/14 868 920 847 920 48,400
2007/08/13 829 909 829 858 30,400
2007/08/10 826 840 815 839 70,500
2007/08/09 885 890 830 840 58,500
2007/08/08 896 910 885 885 10,700
2007/08/07 883 891 880 886 18,400
2007/08/06 890 900 860 892 69,200
2007/08/03 920 920 897 900 71,300
2007/08/02 964 964 912 925 56,600
2007/08/01 990 991 970 971 47,000
2007/07/31 1,083 1,084 1,028 1,030 21,000
2007/07/30 1,076 1,090 1,067 1,076 12,100
2007/07/27 1,089 1,100 1,077 1,096 16,400
2007/07/26 1,110 1,119 1,108 1,109 6,700
2007/07/25 1,100 1,125 1,100 1,125 23,300
2007/07/24 1,120 1,130 1,119 1,130 7,300
2007/07/23 1,118 1,120 1,112 1,118 6,600
2007/07/20 1,140 1,141 1,112 1,117 16,300
2007/07/19 1,170 1,170 1,132 1,139 16,400
2007/07/18 1,220 1,220 1,161 1,170 14,300
2007/07/17 1,240 1,240 1,221 1,221 6,300
2007/07/13 1,250 1,250 1,214 1,220 21,800
2007/07/12 1,245 1,255 1,235 1,236 59,100
2007/07/11 1,227 1,245 1,223 1,236 20,900
2007/07/10 1,205 1,232 1,205 1,221 22,000
2007/07/09 1,195 1,205 1,187 1,195 84,900
2007/07/06 1,168 1,175 1,161 1,175 10,900
2007/07/05 1,180 1,180 1,150 1,170 13,800
2007/07/04 1,190 1,194 1,175 1,180 17,400
2007/07/03 1,170 1,188 1,168 1,171 27,900
2007/07/02 1,230 1,231 1,131 1,172 62,200
2007/06/29 1,242 1,249 1,231 1,233 11,300
2007/06/28 1,249 1,249 1,231 1,239 13,000
2007/06/27 1,250 1,260 1,230 1,245 45,100
2007/06/26 1,337 1,380 1,214 1,250 108,900
2007/06/25 1,255 1,410 1,255 1,337 112,100
2007/06/22 1,250 1,250 1,248 1,250 18,500
2007/06/21 1,255 1,255 1,231 1,250 21,800
2007/06/20 1,250 1,259 1,248 1,250 35,900
2007/06/19 1,250 1,262 1,243 1,249 28,100
2007/06/18 1,231 1,249 1,226 1,235 23,300
2007/06/15 1,225 1,225 1,210 1,225 7,600
2007/06/14 1,218 1,230 1,198 1,230 3,400
2007/06/13 1,218 1,218 1,190 1,218 5,100
2007/06/12 1,247 1,247 1,205 1,225 18,500
2007/06/11 1,250 1,250 1,241 1,242 3,200
2007/06/08 1,245 1,250 1,240 1,243 5,000
2007/06/07 1,249 1,249 1,247 1,247 3,600
2007/06/06 1,250 1,250 1,246 1,250 2,300
2007/06/05 1,250 1,250 1,246 1,248 6,900
2007/06/04 1,249 1,261 1,248 1,249 16,300
2007/06/01 1,250 1,250 1,247 1,249 4,300
2007/05/31 1,249 1,250 1,249 1,250 9,200
2007/05/30 1,250 1,253 1,236 1,240 9,400
2007/05/29 1,250 1,252 1,247 1,249 13,400
2007/05/28 1,243 1,260 1,240 1,251 11,800
2007/05/25 1,247 1,247 1,239 1,239 7,200
2007/05/24 1,249 1,250 1,240 1,248 8,300
2007/05/23 1,250 1,250 1,240 1,245 21,500
2007/05/22 1,250 1,250 1,236 1,250 24,600
2007/05/21 1,252 1,310 1,240 1,290 10,700
2007/05/18 1,301 1,310 1,251 1,280 5,900
2007/05/17 1,362 1,362 1,301 1,345 5,300
2007/05/16 1,398 1,400 1,370 1,370 4,600
2007/05/15 1,385 1,399 1,371 1,399 2,800
2007/05/14 1,400 1,400 1,380 1,399 1,600
2007/05/11 1,445 1,445 1,370 1,400 40,400
2007/05/10 1,460 1,580 1,447 1,447 35,300
2007/05/09 1,450 1,455 1,443 1,455 13,500
2007/05/08 1,440 1,450 1,440 1,440 3,500
2007/05/07 1,489 1,489 1,434 1,450 5,500
2007/05/02 1,444 1,450 1,422 1,449 2,200
2007/05/01 1,431 1,435 1,421 1,424 1,600
2007/04/27 1,445 1,445 1,440 1,440 1,000
2007/04/26 1,425 1,445 1,425 1,440 1,900
2007/04/25 1,450 1,450 1,425 1,431 3,700
2007/04/24 1,430 1,450 1,410 1,450 4,200
2007/04/23 1,431 1,440 1,431 1,440 800
2007/04/20 1,440 1,470 1,440 1,460 2,900
2007/04/19 1,450 1,450 1,430 1,440 8,400
2007/04/18 1,489 1,489 1,440 1,440 11,200
2007/04/17 1,488 1,490 1,482 1,489 5,100
2007/04/16 1,565 1,565 1,456 1,465 20,100
2007/04/13 1,690 1,690 1,563 1,565 12,200
2007/04/12 1,725 1,725 1,701 1,720 1,300
2007/04/11 1,720 1,730 1,710 1,725 3,200
2007/04/10 1,725 1,780 1,725 1,740 2,500
2007/04/09 1,800 1,800 1,740 1,740 1,100
2007/04/06 1,800 1,820 1,790 1,800 1,700
2007/04/05 1,790 1,800 1,760 1,800 3,000
2007/04/04 1,785 1,790 1,760 1,775 3,200
2007/04/03 1,739 1,740 1,730 1,735 1,100
2007/04/02 1,720 1,750 1,720 1,750 2,300
2007/03/30 1,701 1,730 1,700 1,720 7,400
2007/03/29 1,750 1,750 1,720 1,750 3,200
2007/03/28 1,811 1,811 1,750 1,770 8,100
2007/03/27 1,820 1,820 1,807 1,815 1,400
2007/03/26 1,850 1,885 1,850 1,855 3,000
2007/03/23 1,825 1,840 1,820 1,835 2,600
2007/03/22 1,781 1,800 1,771 1,795 4,900
2007/03/20 1,770 1,780 1,770 1,780 2,000
2007/03/19 1,800 1,800 1,750 1,770 6,100
2007/03/16 1,870 1,870 1,830 1,830 2,600
2007/03/15 1,851 1,870 1,850 1,870 1,900
2007/03/14 1,920 1,920 1,801 1,801 10,400
2007/03/13 1,940 1,940 1,926 1,930 1,300
2007/03/12 1,935 1,950 1,935 1,940 2,100
2007/03/09 1,935 1,950 1,930 1,930 4,200
2007/03/08 1,925 1,950 1,920 1,935 1,700
2007/03/07 1,923 1,950 1,923 1,925 4,200
2007/03/06 1,881 1,920 1,881 1,919 6,500
2007/03/05 1,990 1,990 1,912 1,930 5,700
2007/03/02 2,000 2,000 1,990 2,000 3,400
2007/03/01 2,000 2,010 1,990 2,000 4,300
2007/02/28 2,040 2,040 1,970 1,990 7,000
2007/02/27 2,105 2,105 2,080 2,080 5,100
2007/02/26 2,105 2,115 2,105 2,105 5,800
2007/02/23 2,110 2,115 2,090 2,100 11,600
2007/02/22 2,135 2,150 2,085 2,105 11,700
2007/02/21 2,190 2,190 2,140 2,150 4,100
2007/02/20 2,210 2,220 2,190 2,190 3,000
2007/02/19 2,200 2,220 2,180 2,200 4,300
2007/02/16 2,225 2,225 2,220 2,225 2,300
2007/02/15 2,240 2,345 2,215 2,230 7,500
2007/02/14 2,280 2,285 2,230 2,240 4,300
2007/02/13 2,240 2,340 2,240 2,300 1,600
2007/02/09 2,225 2,250 2,220 2,250 2,100
2007/02/08 2,300 2,310 2,200 2,230 4,000
2007/02/07 2,310 2,330 2,300 2,310 2,100
2007/02/06 2,335 2,345 2,315 2,315 1,200
2007/02/05 2,340 2,380 2,330 2,340 2,400
2007/02/02 2,290 2,350 2,290 2,315 3,500
2007/02/01 2,275 2,355 2,275 2,315 5,500
2007/01/31 2,375 2,375 2,335 2,340 2,800
2007/01/30 2,400 2,400 2,335 2,380 3,500
2007/01/29 2,430 2,430 2,400 2,400 5,000
2007/01/26 2,465 2,470 2,450 2,470 1,600
2007/01/25 2,505 2,520 2,455 2,455 4,500
2007/01/24 2,510 2,520 2,480 2,510 1,500
2007/01/23 2,490 2,540 2,420 2,540 3,400
2007/01/22 2,520 2,525 2,500 2,505 7,100
2007/01/19 2,505 2,520 2,460 2,520 5,300
2007/01/18 2,500 2,520 2,495 2,495 8,200
2007/01/17 2,505 2,510 2,460 2,480 3,500
2007/01/16 2,380 2,460 2,380 2,435 2,800
2007/01/15 2,340 2,380 2,340 2,370 1,400
2007/01/12 2,360 2,360 2,330 2,350 1,200
2007/01/11 2,365 2,380 2,365 2,370 1,300
2007/01/10 2,400 2,400 2,360 2,380 600
2007/01/09 2,385 2,425 2,375 2,385 2,700
2007/01/05 2,470 2,470 2,370 2,385 4,600
2007/01/04 2,500 2,500 2,470 2,470 700

このページの先頭へ