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 |
---|---|---|---|---|---|
2011/12/30 | 246 | 252 | 246 | 252 | 5,200 |
2011/12/29 | 245 | 245 | 244 | 245 | 2,500 |
2011/12/28 | 259 | 259 | 241 | 245 | 9,200 |
2011/12/27 | 264 | 264 | 255 | 255 | 2,200 |
2011/12/26 | 258 | 270 | 248 | 260 | 4,800 |
2011/12/22 | 249 | 255 | 245 | 255 | 5,700 |
2011/12/21 | 249 | 252 | 249 | 252 | 1,300 |
2011/12/20 | 250 | 250 | 239 | 240 | 6,100 |
2011/12/19 | 252 | 257 | 242 | 242 | 4,800 |
2011/12/16 | 264 | 264 | 252 | 257 | 1,600 |
2011/12/15 | 279 | 279 | 260 | 269 | 3,800 |
2011/12/14 | 290 | 290 | 276 | 280 | 1,800 |
2011/12/13 | 276 | 295 | 275 | 295 | 3,200 |
2011/12/12 | 297 | 297 | 290 | 295 | 6,000 |
2011/12/09 | 294 | 295 | 285 | 287 | 6,000 |
2011/12/08 | 267 | 305 | 267 | 293 | 30,500 |
2011/12/07 | 260 | 267 | 252 | 267 | 5,900 |
2011/12/06 | 245 | 250 | 245 | 250 | 600 |
2011/12/05 | 250 | 250 | 242 | 245 | 500 |
2011/12/02 | 250 | 250 | 250 | 250 | 100 |
2011/12/01 | 250 | 250 | 250 | 250 | 1,000 |
2011/11/30 | 236 | 239 | 235 | 239 | 600 |
2011/11/29 | 238 | 238 | 235 | 235 | 1,100 |
2011/11/28 | 235 | 239 | 235 | 239 | 2,700 |
2011/11/25 | 248 | 248 | 236 | 240 | 2,000 |
2011/11/24 | 240 | 249 | 238 | 249 | 1,600 |
2011/11/22 | 237 | 243 | 237 | 240 | 1,000 |
2011/11/21 | 240 | 249 | 237 | 246 | 700 |
2011/11/18 | 238 | 241 | 238 | 241 | 1,800 |
2011/11/17 | 240 | 246 | 240 | 246 | 1,500 |
2011/11/16 | 240 | 245 | 240 | 240 | 300 |
2011/11/15 | 0 | 0 | 0 | 241 | 0 |
2011/11/14 | 245 | 248 | 240 | 241 | 1,000 |
2011/11/11 | 240 | 240 | 240 | 240 | 100 |
2011/11/10 | 237 | 248 | 235 | 236 | 6,300 |
2011/11/09 | 247 | 250 | 245 | 245 | 2,500 |
2011/11/08 | 250 | 250 | 246 | 246 | 600 |
2011/11/07 | 246 | 260 | 246 | 260 | 1,700 |
2011/11/04 | 256 | 260 | 222 | 245 | 6,500 |
2011/11/02 | 266 | 266 | 256 | 256 | 2,700 |
2011/11/01 | 258 | 258 | 258 | 258 | 100 |
2011/10/31 | 256 | 256 | 256 | 256 | 200 |
2011/10/28 | 255 | 258 | 255 | 256 | 1,500 |
2011/10/27 | 252 | 255 | 250 | 255 | 4,800 |
2011/10/26 | 258 | 263 | 252 | 252 | 1,600 |
2011/10/25 | 266 | 266 | 262 | 262 | 800 |
2011/10/24 | 268 | 268 | 264 | 264 | 500 |
2011/10/21 | 264 | 264 | 262 | 264 | 1,400 |
2011/10/20 | 251 | 268 | 251 | 263 | 2,000 |
2011/10/19 | 254 | 256 | 253 | 253 | 1,900 |
2011/10/18 | 254 | 266 | 253 | 254 | 2,500 |
2011/10/17 | 270 | 270 | 260 | 266 | 6,100 |
2011/10/14 | 248 | 278 | 247 | 264 | 19,500 |
2011/10/13 | 237 | 246 | 237 | 246 | 2,800 |
2011/10/12 | 222 | 235 | 222 | 235 | 6,800 |
2011/10/11 | 233 | 233 | 216 | 225 | 8,100 |
2011/10/07 | 222 | 230 | 220 | 230 | 1,800 |
2011/10/06 | 218 | 225 | 218 | 218 | 2,700 |
2011/10/05 | 220 | 225 | 215 | 225 | 8,000 |
2011/10/04 | 220 | 220 | 220 | 220 | 4,000 |
2011/10/03 | 216 | 227 | 216 | 227 | 900 |
2011/09/30 | 227 | 232 | 227 | 232 | 900 |
2011/09/29 | 225 | 225 | 222 | 225 | 2,900 |
2011/09/28 | 225 | 225 | 221 | 221 | 2,500 |
2011/09/27 | 236 | 236 | 220 | 230 | 6,200 |
2011/09/26 | 221 | 237 | 221 | 237 | 3,500 |
2011/09/22 | 0 | 0 | 0 | 237 | 0 |
2011/09/21 | 236 | 237 | 234 | 237 | 1,300 |
2011/09/20 | 239 | 239 | 235 | 235 | 800 |
2011/09/16 | 239 | 244 | 238 | 244 | 1,300 |
2011/09/15 | 236 | 236 | 234 | 236 | 2,800 |
2011/09/14 | 235 | 245 | 235 | 235 | 3,500 |
2011/09/13 | 237 | 245 | 237 | 245 | 500 |
2011/09/12 | 232 | 249 | 226 | 226 | 6,700 |
2011/09/09 | 248 | 248 | 248 | 248 | 200 |
2011/09/08 | 247 | 247 | 244 | 246 | 600 |
2011/09/07 | 251 | 251 | 251 | 251 | 1,300 |
2011/09/06 | 245 | 245 | 241 | 241 | 1,800 |
2011/09/05 | 251 | 253 | 249 | 249 | 1,400 |
2011/09/02 | 253 | 254 | 252 | 253 | 1,600 |
2011/09/01 | 253 | 255 | 252 | 254 | 700 |
2011/08/31 | 254 | 255 | 254 | 255 | 900 |
2011/08/30 | 259 | 259 | 251 | 251 | 2,500 |
2011/08/29 | 254 | 256 | 251 | 251 | 3,700 |
2011/08/26 | 256 | 256 | 252 | 254 | 700 |
2011/08/25 | 254 | 258 | 254 | 254 | 3,500 |
2011/08/24 | 259 | 259 | 254 | 254 | 300 |
2011/08/23 | 255 | 256 | 255 | 256 | 600 |
2011/08/22 | 255 | 256 | 253 | 253 | 1,800 |
2011/08/19 | 256 | 257 | 256 | 256 | 1,600 |
2011/08/18 | 265 | 265 | 256 | 257 | 500 |
2011/08/17 | 260 | 265 | 260 | 265 | 1,200 |
2011/08/16 | 258 | 258 | 258 | 258 | 1,200 |
2011/08/15 | 255 | 265 | 253 | 265 | 1,600 |
2011/08/12 | 260 | 260 | 260 | 260 | 100 |
2011/08/11 | 252 | 255 | 251 | 255 | 1,700 |
2011/08/10 | 253 | 273 | 245 | 254 | 2,500 |
2011/08/09 | 230 | 240 | 229 | 234 | 2,900 |
2011/08/08 | 255 | 255 | 254 | 254 | 400 |
2011/08/05 | 259 | 259 | 255 | 255 | 2,500 |
2011/08/04 | 266 | 266 | 264 | 265 | 1,300 |
2011/08/03 | 258 | 258 | 258 | 258 | 500 |
2011/08/02 | 261 | 263 | 260 | 260 | 700 |
2011/08/01 | 260 | 265 | 260 | 261 | 6,100 |
2011/07/29 | 265 | 265 | 265 | 265 | 3,200 |
2011/07/28 | 270 | 270 | 266 | 270 | 3,400 |
2011/07/27 | 273 | 274 | 273 | 273 | 1,400 |
2011/07/26 | 273 | 278 | 273 | 273 | 2,800 |
2011/07/25 | 274 | 274 | 270 | 271 | 700 |
2011/07/22 | 275 | 277 | 275 | 277 | 1,900 |
2011/07/21 | 275 | 276 | 273 | 274 | 2,900 |
2011/07/20 | 275 | 278 | 275 | 278 | 2,800 |
2011/07/19 | 278 | 278 | 275 | 277 | 3,100 |
2011/07/15 | 283 | 288 | 279 | 280 | 11,800 |
2011/07/14 | 292 | 300 | 292 | 299 | 4,900 |
2011/07/13 | 300 | 301 | 297 | 297 | 4,300 |
2011/07/12 | 291 | 301 | 288 | 301 | 4,700 |
2011/07/11 | 292 | 300 | 290 | 300 | 5,500 |
2011/07/08 | 297 | 299 | 292 | 292 | 3,300 |
2011/07/07 | 295 | 297 | 294 | 296 | 3,600 |
2011/07/06 | 283 | 290 | 283 | 290 | 3,400 |
2011/07/05 | 287 | 287 | 286 | 287 | 800 |
2011/07/04 | 284 | 292 | 283 | 283 | 7,000 |
2011/07/01 | 285 | 285 | 278 | 283 | 900 |
2011/06/30 | 287 | 288 | 286 | 288 | 900 |
2011/06/29 | 288 | 289 | 288 | 288 | 900 |
2011/06/28 | 272 | 289 | 272 | 289 | 2,600 |
2011/06/27 | 274 | 277 | 274 | 275 | 1,600 |
2011/06/24 | 276 | 287 | 273 | 287 | 2,000 |
2011/06/23 | 290 | 290 | 282 | 282 | 5,100 |
2011/06/22 | 283 | 295 | 281 | 289 | 7,400 |
2011/06/21 | 263 | 267 | 255 | 267 | 3,800 |
2011/06/20 | 261 | 270 | 261 | 264 | 6,300 |
2011/06/17 | 271 | 272 | 268 | 268 | 1,800 |
2011/06/16 | 275 | 275 | 272 | 272 | 1,800 |
2011/06/15 | 272 | 274 | 270 | 272 | 5,900 |
2011/06/14 | 270 | 272 | 270 | 270 | 5,100 |
2011/06/13 | 271 | 271 | 270 | 270 | 1,000 |
2011/06/10 | 268 | 270 | 268 | 270 | 400 |
2011/06/09 | 268 | 270 | 268 | 270 | 800 |
2011/06/08 | 270 | 275 | 270 | 273 | 2,200 |
2011/06/07 | 268 | 273 | 265 | 273 | 2,700 |
2011/06/06 | 269 | 269 | 269 | 269 | 400 |
2011/06/03 | 271 | 271 | 269 | 271 | 2,900 |
2011/06/02 | 271 | 271 | 271 | 271 | 200 |
2011/06/01 | 274 | 275 | 273 | 273 | 1,800 |
2011/05/31 | 270 | 282 | 270 | 282 | 600 |
2011/05/30 | 280 | 280 | 270 | 273 | 3,900 |
2011/05/27 | 278 | 286 | 264 | 280 | 4,800 |
2011/05/26 | 269 | 276 | 269 | 276 | 1,200 |
2011/05/25 | 272 | 276 | 270 | 276 | 3,700 |
2011/05/24 | 270 | 275 | 270 | 275 | 2,100 |
2011/05/23 | 278 | 278 | 266 | 274 | 4,100 |
2011/05/20 | 287 | 287 | 284 | 284 | 400 |
2011/05/19 | 287 | 287 | 287 | 287 | 200 |
2011/05/18 | 274 | 287 | 274 | 287 | 3,200 |
2011/05/17 | 283 | 283 | 271 | 272 | 1,200 |
2011/05/16 | 276 | 283 | 270 | 283 | 7,800 |
2011/05/13 | 283 | 283 | 276 | 277 | 6,100 |
2011/05/12 | 288 | 288 | 282 | 282 | 2,800 |
2011/05/11 | 291 | 291 | 283 | 290 | 900 |
2011/05/10 | 291 | 291 | 281 | 284 | 2,000 |
2011/05/09 | 289 | 289 | 282 | 289 | 2,800 |
2011/05/06 | 290 | 290 | 280 | 283 | 2,900 |
2011/05/02 | 280 | 294 | 280 | 294 | 4,800 |
2011/04/28 | 283 | 289 | 281 | 288 | 4,900 |
2011/04/27 | 285 | 289 | 278 | 283 | 11,400 |
2011/04/26 | 290 | 291 | 288 | 291 | 600 |
2011/04/25 | 298 | 301 | 295 | 295 | 700 |
2011/04/22 | 298 | 298 | 283 | 296 | 7,300 |
2011/04/21 | 291 | 299 | 284 | 285 | 6,400 |
2011/04/20 | 296 | 296 | 284 | 291 | 7,300 |
2011/04/19 | 289 | 302 | 289 | 302 | 3,500 |
2011/04/18 | 308 | 308 | 299 | 300 | 12,600 |
2011/04/15 | 323 | 325 | 305 | 306 | 21,000 |
2011/04/14 | 314 | 330 | 309 | 327 | 18,700 |
2011/04/13 | 293 | 310 | 291 | 309 | 11,000 |
2011/04/12 | 287 | 295 | 276 | 293 | 9,600 |
2011/04/11 | 293 | 293 | 284 | 289 | 7,600 |
2011/04/08 | 270 | 296 | 270 | 293 | 6,200 |
2011/04/07 | 270 | 272 | 269 | 271 | 4,800 |
2011/04/06 | 278 | 278 | 265 | 269 | 8,100 |
2011/04/05 | 289 | 289 | 279 | 282 | 6,300 |
2011/04/04 | 291 | 295 | 287 | 287 | 3,400 |
2011/04/01 | 290 | 296 | 286 | 291 | 13,300 |
2011/03/31 | 290 | 299 | 290 | 294 | 11,100 |
2011/03/30 | 269 | 272 | 260 | 272 | 4,000 |
2011/03/29 | 265 | 272 | 265 | 269 | 1,800 |
2011/03/28 | 268 | 279 | 263 | 274 | 3,600 |
2011/03/25 | 285 | 285 | 265 | 277 | 7,800 |
2011/03/24 | 293 | 293 | 285 | 285 | 3,800 |
2011/03/23 | 294 | 295 | 283 | 290 | 23,000 |
2011/03/22 | 287 | 293 | 275 | 288 | 21,600 |
2011/03/18 | 215 | 258 | 215 | 258 | 30,900 |
2011/03/17 | 205 | 215 | 188 | 215 | 44,000 |
2011/03/16 | 219 | 248 | 187 | 220 | 58,600 |
2011/03/15 | 222 | 237 | 176 | 227 | 68,200 |
2011/03/14 | 238 | 268 | 238 | 256 | 66,800 |
2011/03/11 | 327 | 327 | 312 | 318 | 31,400 |
2011/03/10 | 342 | 342 | 328 | 328 | 10,500 |
2011/03/09 | 342 | 350 | 342 | 343 | 3,000 |
2011/03/08 | 343 | 348 | 331 | 348 | 21,300 |
2011/03/07 | 343 | 348 | 341 | 343 | 4,000 |
2011/03/04 | 359 | 361 | 343 | 343 | 17,900 |
2011/03/03 | 354 | 358 | 351 | 352 | 7,200 |
2011/03/02 | 363 | 363 | 352 | 352 | 9,300 |
2011/03/01 | 364 | 365 | 359 | 365 | 9,000 |
2011/02/28 | 347 | 367 | 347 | 354 | 6,600 |
2011/02/25 | 347 | 348 | 335 | 343 | 18,100 |
2011/02/24 | 360 | 363 | 350 | 350 | 17,800 |
2011/02/23 | 352 | 370 | 352 | 367 | 32,200 |
2011/02/22 | 365 | 365 | 353 | 359 | 23,400 |
2011/02/21 | 370 | 371 | 360 | 367 | 26,300 |
2011/02/18 | 367 | 372 | 367 | 368 | 10,200 |
2011/02/17 | 366 | 370 | 364 | 368 | 20,300 |
2011/02/16 | 365 | 367 | 364 | 365 | 10,900 |
2011/02/15 | 371 | 371 | 362 | 369 | 16,100 |
2011/02/14 | 377 | 380 | 368 | 371 | 22,100 |
2011/02/10 | 373 | 373 | 366 | 370 | 11,100 |
2011/02/09 | 367 | 370 | 365 | 369 | 12,400 |
2011/02/08 | 372 | 373 | 363 | 370 | 8,500 |
2011/02/07 | 355 | 379 | 354 | 379 | 34,800 |
2011/02/04 | 358 | 360 | 354 | 355 | 8,800 |
2011/02/03 | 363 | 365 | 354 | 356 | 9,300 |
2011/02/02 | 359 | 367 | 356 | 363 | 20,300 |
2011/02/01 | 357 | 360 | 347 | 354 | 19,600 |
2011/01/31 | 345 | 356 | 341 | 346 | 24,300 |
2011/01/28 | 359 | 361 | 350 | 352 | 13,700 |
2011/01/27 | 360 | 360 | 354 | 359 | 13,900 |
2011/01/26 | 360 | 360 | 353 | 360 | 15,900 |
2011/01/25 | 351 | 363 | 348 | 360 | 15,900 |
2011/01/24 | 342 | 353 | 338 | 351 | 36,500 |
2011/01/21 | 370 | 370 | 352 | 358 | 37,000 |
2011/01/20 | 374 | 378 | 360 | 368 | 42,800 |
2011/01/19 | 393 | 394 | 380 | 386 | 19,600 |
2011/01/18 | 385 | 395 | 371 | 392 | 113,800 |
2011/01/17 | 389 | 440 | 382 | 404 | 466,900 |
2011/01/14 | 374 | 394 | 364 | 370 | 75,400 |
2011/01/13 | 375 | 375 | 357 | 361 | 35,800 |
2011/01/12 | 377 | 390 | 359 | 359 | 84,900 |
2011/01/11 | 365 | 416 | 351 | 393 | 190,600 |
2011/01/07 | 323 | 358 | 320 | 358 | 89,000 |
2011/01/06 | 321 | 332 | 315 | 320 | 31,300 |
2011/01/05 | 321 | 324 | 316 | 316 | 4,100 |
2011/01/04 | 321 | 321 | 313 | 316 | 7,700 |