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 |
---|---|---|---|---|---|
2009/12/30 | 298 | 300 | 298 | 300 | 1,700 |
2009/12/29 | 298 | 307 | 298 | 305 | 3,500 |
2009/12/28 | 294 | 308 | 294 | 308 | 7,700 |
2009/12/25 | 301 | 306 | 296 | 296 | 9,100 |
2009/12/24 | 294 | 308 | 294 | 305 | 21,300 |
2009/12/22 | 282 | 290 | 282 | 289 | 8,000 |
2009/12/21 | 282 | 295 | 282 | 283 | 8,200 |
2009/12/18 | 280 | 284 | 277 | 284 | 16,800 |
2009/12/17 | 295 | 295 | 292 | 292 | 6,000 |
2009/12/16 | 295 | 304 | 295 | 301 | 9,100 |
2009/12/15 | 290 | 302 | 290 | 298 | 6,600 |
2009/12/14 | 296 | 296 | 285 | 285 | 4,200 |
2009/12/11 | 290 | 293 | 290 | 293 | 9,400 |
2009/12/10 | 301 | 301 | 291 | 299 | 2,600 |
2009/12/09 | 291 | 300 | 291 | 300 | 8,200 |
2009/12/08 | 300 | 302 | 289 | 299 | 6,300 |
2009/12/07 | 305 | 307 | 300 | 300 | 23,000 |
2009/12/04 | 300 | 310 | 299 | 304 | 5,100 |
2009/12/03 | 287 | 302 | 287 | 300 | 7,800 |
2009/12/02 | 282 | 286 | 282 | 285 | 1,500 |
2009/12/01 | 274 | 290 | 274 | 290 | 6,300 |
2009/11/30 | 283 | 283 | 273 | 275 | 2,900 |
2009/11/27 | 273 | 280 | 266 | 278 | 7,400 |
2009/11/26 | 266 | 285 | 266 | 280 | 4,300 |
2009/11/25 | 280 | 285 | 276 | 285 | 2,900 |
2009/11/24 | 281 | 294 | 281 | 285 | 5,100 |
2009/11/20 | 265 | 290 | 261 | 290 | 5,100 |
2009/11/19 | 260 | 280 | 260 | 270 | 31,600 |
2009/11/18 | 280 | 280 | 247 | 270 | 25,100 |
2009/11/17 | 310 | 310 | 271 | 286 | 19,200 |
2009/11/16 | 310 | 318 | 301 | 305 | 4,600 |
2009/11/13 | 323 | 323 | 302 | 317 | 6,800 |
2009/11/12 | 324 | 326 | 310 | 314 | 12,800 |
2009/11/11 | 321 | 335 | 321 | 335 | 1,600 |
2009/11/10 | 333 | 338 | 321 | 336 | 5,000 |
2009/11/09 | 332 | 335 | 320 | 334 | 6,300 |
2009/11/06 | 339 | 339 | 332 | 337 | 2,700 |
2009/11/05 | 333 | 338 | 333 | 338 | 600 |
2009/11/04 | 332 | 339 | 331 | 339 | 2,800 |
2009/11/02 | 328 | 341 | 328 | 339 | 6,100 |
2009/10/30 | 343 | 343 | 338 | 342 | 2,900 |
2009/10/29 | 339 | 343 | 328 | 343 | 4,600 |
2009/10/28 | 340 | 344 | 338 | 344 | 4,300 |
2009/10/27 | 342 | 348 | 342 | 348 | 2,500 |
2009/10/26 | 340 | 348 | 338 | 346 | 2,100 |
2009/10/23 | 345 | 351 | 345 | 349 | 4,100 |
2009/10/22 | 347 | 347 | 342 | 343 | 900 |
2009/10/21 | 352 | 354 | 341 | 350 | 6,500 |
2009/10/20 | 345 | 350 | 342 | 349 | 7,300 |
2009/10/19 | 338 | 342 | 337 | 341 | 3,000 |
2009/10/16 | 349 | 349 | 336 | 347 | 5,200 |
2009/10/15 | 338 | 350 | 331 | 348 | 16,400 |
2009/10/14 | 363 | 364 | 340 | 360 | 10,100 |
2009/10/13 | 349 | 363 | 349 | 363 | 8,600 |
2009/10/09 | 343 | 350 | 343 | 347 | 1,600 |
2009/10/08 | 341 | 342 | 335 | 342 | 2,200 |
2009/10/07 | 330 | 340 | 330 | 340 | 8,300 |
2009/10/06 | 343 | 345 | 337 | 337 | 4,100 |
2009/10/05 | 338 | 350 | 338 | 338 | 3,000 |
2009/10/02 | 341 | 346 | 337 | 340 | 19,900 |
2009/10/01 | 349 | 352 | 342 | 346 | 12,400 |
2009/09/30 | 369 | 369 | 356 | 364 | 8,700 |
2009/09/29 | 365 | 369 | 349 | 365 | 9,900 |
2009/09/28 | 375 | 375 | 350 | 350 | 21,800 |
2009/09/25 | 380 | 380 | 375 | 379 | 10,300 |
2009/09/24 | 381 | 383 | 377 | 383 | 8,900 |
2009/09/18 | 369 | 375 | 355 | 375 | 14,200 |
2009/09/17 | 367 | 375 | 366 | 369 | 14,200 |
2009/09/16 | 360 | 378 | 360 | 372 | 38,600 |
2009/09/15 | 361 | 365 | 353 | 355 | 16,700 |
2009/09/14 | 346 | 360 | 340 | 359 | 31,600 |
2009/09/11 | 343 | 346 | 341 | 344 | 5,900 |
2009/09/10 | 337 | 347 | 337 | 346 | 2,100 |
2009/09/09 | 341 | 345 | 335 | 342 | 3,800 |
2009/09/08 | 331 | 336 | 331 | 336 | 1,200 |
2009/09/07 | 333 | 340 | 330 | 332 | 2,100 |
2009/09/04 | 340 | 340 | 322 | 338 | 4,800 |
2009/09/03 | 350 | 350 | 340 | 340 | 6,300 |
2009/09/02 | 340 | 340 | 336 | 340 | 5,200 |
2009/09/01 | 345 | 347 | 338 | 347 | 1,900 |
2009/08/31 | 350 | 353 | 340 | 340 | 15,000 |
2009/08/28 | 350 | 350 | 341 | 345 | 17,400 |
2009/08/27 | 340 | 347 | 332 | 345 | 25,700 |
2009/08/26 | 321 | 338 | 321 | 335 | 12,100 |
2009/08/25 | 327 | 329 | 320 | 320 | 14,200 |
2009/08/24 | 326 | 330 | 321 | 327 | 10,300 |
2009/08/21 | 326 | 326 | 317 | 317 | 6,200 |
2009/08/20 | 320 | 326 | 319 | 320 | 9,500 |
2009/08/19 | 327 | 327 | 317 | 318 | 8,700 |
2009/08/18 | 321 | 327 | 317 | 327 | 9,100 |
2009/08/17 | 342 | 342 | 327 | 333 | 11,400 |
2009/08/14 | 350 | 351 | 341 | 342 | 8,300 |
2009/08/13 | 349 | 355 | 342 | 348 | 11,400 |
2009/08/12 | 339 | 353 | 339 | 348 | 15,500 |
2009/08/11 | 322 | 350 | 322 | 339 | 18,500 |
2009/08/10 | 318 | 322 | 315 | 316 | 10,400 |
2009/08/07 | 325 | 325 | 308 | 320 | 21,400 |
2009/08/06 | 328 | 329 | 325 | 327 | 7,200 |
2009/08/05 | 337 | 339 | 330 | 330 | 15,400 |
2009/08/04 | 339 | 343 | 337 | 339 | 13,900 |
2009/08/03 | 345 | 345 | 337 | 340 | 18,300 |
2009/07/31 | 344 | 344 | 330 | 342 | 37,000 |
2009/07/30 | 331 | 339 | 327 | 339 | 18,300 |
2009/07/29 | 344 | 354 | 333 | 336 | 55,500 |
2009/07/28 | 359 | 365 | 343 | 364 | 51,000 |
2009/07/27 | 344 | 372 | 344 | 364 | 88,700 |
2009/07/24 | 345 | 357 | 336 | 345 | 122,300 |
2009/07/23 | 315 | 333 | 315 | 325 | 86,700 |
2009/07/22 | 298 | 324 | 298 | 320 | 104,900 |
2009/07/21 | 306 | 306 | 297 | 300 | 59,000 |
2009/07/17 | 303 | 305 | 296 | 301 | 73,700 |
2009/07/16 | 309 | 309 | 299 | 303 | 61,100 |
2009/07/15 | 295 | 308 | 294 | 304 | 91,100 |
2009/07/14 | 308 | 311 | 270 | 302 | 192,200 |
2009/07/13 | 315 | 322 | 290 | 293 | 398,800 |
2009/07/10 | 368 | 368 | 368 | 368 | 5,800 |
2009/07/09 | 435 | 448 | 410 | 448 | 47,900 |
2009/07/08 | 445 | 445 | 433 | 444 | 73,300 |
2009/07/07 | 458 | 464 | 456 | 459 | 49,200 |
2009/07/06 | 457 | 468 | 457 | 457 | 90,000 |
2009/07/03 | 448 | 454 | 440 | 454 | 21,500 |
2009/07/02 | 463 | 466 | 444 | 455 | 31,800 |
2009/07/01 | 457 | 474 | 452 | 458 | 37,200 |
2009/06/30 | 441 | 469 | 441 | 452 | 34,400 |
2009/06/29 | 435 | 446 | 435 | 443 | 24,500 |
2009/06/26 | 446 | 446 | 432 | 441 | 13,500 |
2009/06/25 | 430 | 442 | 427 | 430 | 14,500 |
2009/06/24 | 444 | 444 | 427 | 430 | 10,800 |
2009/06/23 | 429 | 445 | 418 | 445 | 26,300 |
2009/06/22 | 448 | 448 | 435 | 437 | 14,800 |
2009/06/19 | 472 | 472 | 426 | 447 | 58,000 |
2009/06/18 | 495 | 495 | 445 | 474 | 53,700 |
2009/06/17 | 480 | 485 | 463 | 485 | 21,500 |
2009/06/16 | 475 | 494 | 460 | 488 | 89,000 |
2009/06/15 | 447 | 470 | 445 | 470 | 112,800 |
2009/06/12 | 440 | 445 | 432 | 437 | 65,900 |
2009/06/11 | 459 | 470 | 436 | 438 | 226,100 |
2009/06/10 | 420 | 480 | 420 | 464 | 155,900 |
2009/06/09 | 390 | 420 | 387 | 404 | 78,000 |
2009/06/08 | 385 | 395 | 385 | 388 | 15,100 |
2009/06/05 | 377 | 382 | 377 | 381 | 9,600 |
2009/06/04 | 383 | 383 | 376 | 379 | 9,400 |
2009/06/03 | 385 | 387 | 375 | 380 | 8,300 |
2009/06/02 | 388 | 397 | 385 | 385 | 11,900 |
2009/06/01 | 390 | 399 | 385 | 388 | 10,000 |
2009/05/29 | 410 | 410 | 382 | 385 | 15,700 |
2009/05/28 | 373 | 390 | 365 | 390 | 16,300 |
2009/05/27 | 393 | 393 | 375 | 375 | 16,600 |
2009/05/26 | 404 | 404 | 375 | 393 | 23,700 |
2009/05/25 | 367 | 387 | 365 | 380 | 17,000 |
2009/05/22 | 346 | 358 | 345 | 352 | 23,300 |
2009/05/21 | 320 | 361 | 320 | 358 | 37,800 |
2009/05/20 | 291 | 310 | 290 | 310 | 12,700 |
2009/05/19 | 288 | 295 | 288 | 295 | 5,800 |
2009/05/18 | 282 | 290 | 282 | 283 | 5,800 |
2009/05/15 | 278 | 290 | 278 | 290 | 7,100 |
2009/05/14 | 282 | 288 | 280 | 280 | 4,200 |
2009/05/13 | 280 | 282 | 277 | 282 | 5,200 |
2009/05/12 | 273 | 282 | 273 | 281 | 5,000 |
2009/05/11 | 275 | 284 | 274 | 279 | 4,300 |
2009/05/08 | 277 | 280 | 275 | 275 | 3,400 |
2009/05/07 | 276 | 282 | 273 | 282 | 5,800 |
2009/05/01 | 276 | 276 | 272 | 276 | 3,800 |
2009/04/30 | 269 | 277 | 269 | 277 | 1,700 |
2009/04/28 | 271 | 281 | 270 | 280 | 4,100 |
2009/04/27 | 281 | 285 | 280 | 281 | 3,100 |
2009/04/24 | 283 | 286 | 280 | 281 | 4,600 |
2009/04/23 | 291 | 291 | 286 | 286 | 2,800 |
2009/04/22 | 298 | 298 | 287 | 294 | 1,300 |
2009/04/21 | 297 | 297 | 285 | 297 | 3,400 |
2009/04/20 | 298 | 307 | 290 | 300 | 6,800 |
2009/04/17 | 293 | 298 | 287 | 298 | 5,500 |
2009/04/16 | 293 | 294 | 286 | 291 | 5,900 |
2009/04/15 | 290 | 290 | 286 | 286 | 7,100 |
2009/04/14 | 290 | 295 | 290 | 290 | 6,700 |
2009/04/13 | 279 | 286 | 273 | 286 | 36,000 |
2009/04/10 | 293 | 293 | 283 | 284 | 9,100 |
2009/04/09 | 282 | 288 | 280 | 283 | 9,100 |
2009/04/08 | 290 | 290 | 274 | 282 | 12,700 |
2009/04/07 | 310 | 310 | 280 | 292 | 32,500 |
2009/04/06 | 294 | 305 | 285 | 305 | 24,000 |
2009/04/03 | 269 | 270 | 260 | 268 | 6,700 |
2009/04/02 | 270 | 270 | 268 | 268 | 1,000 |
2009/04/01 | 275 | 275 | 269 | 272 | 1,000 |
2009/03/31 | 282 | 282 | 268 | 273 | 1,200 |
2009/03/30 | 290 | 290 | 280 | 285 | 4,000 |
2009/03/27 | 280 | 291 | 280 | 280 | 4,800 |
2009/03/26 | 261 | 285 | 260 | 280 | 8,600 |
2009/03/25 | 259 | 261 | 259 | 261 | 3,200 |
2009/03/24 | 241 | 261 | 241 | 261 | 5,300 |
2009/03/23 | 239 | 249 | 236 | 249 | 7,500 |
2009/03/19 | 245 | 245 | 235 | 241 | 1,200 |
2009/03/18 | 240 | 245 | 227 | 245 | 2,600 |
2009/03/17 | 250 | 250 | 246 | 246 | 2,000 |
2009/03/16 | 229 | 250 | 227 | 246 | 5,500 |
2009/03/13 | 230 | 230 | 227 | 230 | 4,300 |
2009/03/12 | 225 | 235 | 225 | 230 | 3,100 |
2009/03/11 | 226 | 230 | 224 | 225 | 9,300 |
2009/03/10 | 225 | 225 | 223 | 225 | 1,100 |
2009/03/09 | 240 | 244 | 223 | 225 | 3,700 |
2009/03/06 | 225 | 225 | 225 | 225 | 6,000 |
2009/03/05 | 236 | 240 | 225 | 225 | 27,500 |
2009/03/04 | 250 | 250 | 231 | 235 | 5,000 |
2009/03/03 | 251 | 251 | 250 | 250 | 5,600 |
2009/03/02 | 264 | 265 | 255 | 255 | 2,600 |
2009/02/27 | 259 | 260 | 251 | 260 | 1,000 |
2009/02/26 | 270 | 270 | 259 | 259 | 2,100 |
2009/02/25 | 244 | 260 | 244 | 250 | 1,500 |
2009/02/24 | 250 | 250 | 241 | 241 | 3,600 |
2009/02/23 | 256 | 259 | 250 | 250 | 1,300 |
2009/02/20 | 265 | 267 | 263 | 263 | 900 |
2009/02/19 | 264 | 264 | 264 | 264 | 500 |
2009/02/18 | 259 | 259 | 247 | 250 | 1,400 |
2009/02/17 | 268 | 268 | 260 | 260 | 3,100 |
2009/02/16 | 257 | 284 | 257 | 263 | 8,100 |
2009/02/13 | 245 | 255 | 244 | 245 | 5,500 |
2009/02/12 | 243 | 245 | 243 | 245 | 400 |
2009/02/10 | 241 | 245 | 241 | 243 | 1,500 |
2009/02/09 | 250 | 250 | 243 | 243 | 1,900 |
2009/02/06 | 250 | 258 | 245 | 252 | 2,600 |
2009/02/05 | 240 | 254 | 237 | 252 | 10,700 |
2009/02/04 | 248 | 254 | 241 | 254 | 400 |
2009/02/03 | 250 | 250 | 240 | 241 | 5,100 |
2009/01/30 | 262 | 262 | 260 | 260 | 2,200 |
2009/01/29 | 265 | 269 | 260 | 261 | 900 |
2009/01/28 | 263 | 263 | 261 | 262 | 1,400 |
2009/01/27 | 257 | 263 | 257 | 262 | 1,500 |
2009/01/26 | 255 | 260 | 243 | 255 | 4,600 |
2009/01/23 | 280 | 281 | 273 | 278 | 3,500 |
2009/01/22 | 294 | 294 | 281 | 287 | 3,800 |
2009/01/21 | 282 | 293 | 282 | 293 | 1,800 |
2009/01/20 | 294 | 294 | 281 | 282 | 3,600 |
2009/01/19 | 305 | 305 | 295 | 298 | 3,100 |
2009/01/16 | 327 | 329 | 300 | 308 | 7,500 |
2009/01/15 | 321 | 321 | 303 | 303 | 4,800 |
2009/01/14 | 301 | 316 | 301 | 301 | 1,500 |
2009/01/13 | 300 | 308 | 296 | 300 | 1,800 |
2009/01/09 | 300 | 310 | 300 | 306 | 4,200 |
2009/01/08 | 321 | 321 | 305 | 305 | 2,900 |
2009/01/07 | 313 | 333 | 313 | 326 | 4,100 |
2009/01/06 | 312 | 316 | 300 | 310 | 2,400 |
2009/01/05 | 304 | 310 | 303 | 310 | 1,200 |