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 |
---|---|---|---|---|---|
2013/12/30 | 539 | 539 | 521 | 531 | 40,400 |
2013/12/27 | 532 | 533 | 509 | 530 | 104,600 |
2013/12/26 | 540 | 556 | 540 | 556 | 42,000 |
2013/12/25 | 512 | 540 | 507 | 529 | 55,600 |
2013/12/24 | 530 | 530 | 511 | 512 | 32,400 |
2013/12/20 | 537 | 537 | 530 | 530 | 10,500 |
2013/12/19 | 538 | 545 | 532 | 532 | 19,900 |
2013/12/18 | 544 | 544 | 533 | 537 | 5,000 |
2013/12/17 | 543 | 548 | 540 | 545 | 9,600 |
2013/12/16 | 545 | 545 | 536 | 539 | 13,800 |
2013/12/13 | 540 | 540 | 531 | 539 | 6,200 |
2013/12/12 | 540 | 540 | 535 | 535 | 5,700 |
2013/12/11 | 542 | 542 | 538 | 540 | 1,900 |
2013/12/10 | 533 | 545 | 533 | 538 | 13,600 |
2013/12/09 | 546 | 549 | 543 | 543 | 9,300 |
2013/12/06 | 543 | 544 | 538 | 542 | 7,800 |
2013/12/05 | 543 | 548 | 543 | 545 | 3,500 |
2013/12/04 | 547 | 549 | 543 | 543 | 10,100 |
2013/12/03 | 553 | 554 | 547 | 551 | 8,400 |
2013/12/02 | 551 | 555 | 550 | 552 | 20,900 |
2013/11/29 | 551 | 555 | 548 | 550 | 16,400 |
2013/11/28 | 551 | 554 | 550 | 551 | 13,800 |
2013/11/27 | 551 | 561 | 546 | 554 | 16,900 |
2013/11/26 | 557 | 565 | 532 | 555 | 49,100 |
2013/11/25 | 568 | 571 | 558 | 567 | 16,700 |
2013/11/22 | 567 | 575 | 565 | 565 | 23,300 |
2013/11/21 | 555 | 565 | 552 | 563 | 13,400 |
2013/11/20 | 556 | 563 | 553 | 553 | 12,300 |
2013/11/19 | 562 | 567 | 550 | 553 | 16,100 |
2013/11/18 | 532 | 552 | 532 | 552 | 13,900 |
2013/11/15 | 527 | 540 | 525 | 537 | 13,100 |
2013/11/14 | 541 | 541 | 519 | 523 | 47,800 |
2013/11/13 | 560 | 560 | 525 | 541 | 28,600 |
2013/11/12 | 558 | 560 | 551 | 558 | 3,600 |
2013/11/11 | 551 | 552 | 545 | 551 | 3,900 |
2013/11/08 | 558 | 558 | 550 | 551 | 5,500 |
2013/11/07 | 566 | 569 | 557 | 557 | 4,500 |
2013/11/06 | 557 | 570 | 555 | 556 | 8,500 |
2013/11/05 | 538 | 558 | 538 | 558 | 4,800 |
2013/11/01 | 559 | 560 | 541 | 546 | 10,700 |
2013/10/31 | 560 | 567 | 553 | 564 | 10,300 |
2013/10/30 | 576 | 576 | 561 | 562 | 11,200 |
2013/10/29 | 569 | 578 | 567 | 570 | 12,700 |
2013/10/28 | 561 | 579 | 561 | 579 | 13,500 |
2013/10/25 | 590 | 593 | 572 | 575 | 11,600 |
2013/10/24 | 589 | 592 | 581 | 592 | 8,600 |
2013/10/23 | 598 | 600 | 585 | 595 | 30,400 |
2013/10/22 | 605 | 605 | 597 | 600 | 9,500 |
2013/10/21 | 602 | 605 | 597 | 604 | 5,300 |
2013/10/18 | 590 | 600 | 588 | 600 | 6,600 |
2013/10/17 | 600 | 600 | 585 | 597 | 7,300 |
2013/10/16 | 581 | 603 | 580 | 586 | 5,100 |
2013/10/15 | 590 | 590 | 581 | 581 | 5,800 |
2013/10/11 | 593 | 599 | 581 | 588 | 11,900 |
2013/10/10 | 597 | 598 | 583 | 591 | 8,300 |
2013/10/09 | 590 | 600 | 570 | 587 | 11,900 |
2013/10/08 | 578 | 593 | 562 | 593 | 35,300 |
2013/10/07 | 615 | 615 | 578 | 578 | 45,900 |
2013/10/04 | 623 | 629 | 610 | 615 | 21,900 |
2013/10/03 | 650 | 657 | 623 | 638 | 44,200 |
2013/10/02 | 674 | 710 | 645 | 650 | 72,800 |
2013/10/01 | 760 | 774 | 680 | 690 | 123,000 |
2013/09/30 | 695 | 735 | 680 | 735 | 136,500 |
2013/09/27 | 655 | 670 | 643 | 645 | 92,200 |
2013/09/26 | 719 | 719 | 651 | 700 | 71,900 |
2013/09/25 | 698 | 721 | 686 | 710 | 108,300 |
2013/09/24 | 634 | 680 | 634 | 680 | 50,800 |
2013/09/20 | 598 | 645 | 598 | 644 | 37,500 |
2013/09/19 | 602 | 605 | 596 | 605 | 7,500 |
2013/09/18 | 603 | 613 | 596 | 600 | 19,000 |
2013/09/17 | 610 | 610 | 602 | 602 | 16,000 |
2013/09/13 | 610 | 610 | 590 | 602 | 21,200 |
2013/09/12 | 601 | 613 | 592 | 612 | 25,500 |
2013/09/11 | 586 | 599 | 581 | 592 | 11,900 |
2013/09/10 | 582 | 597 | 573 | 576 | 25,800 |
2013/09/09 | 580 | 601 | 556 | 577 | 12,100 |
2013/09/06 | 565 | 570 | 551 | 570 | 10,000 |
2013/09/05 | 564 | 575 | 560 | 570 | 19,200 |
2013/09/04 | 532 | 560 | 531 | 557 | 24,400 |
2013/09/03 | 522 | 524 | 512 | 522 | 27,300 |
2013/09/02 | 507 | 522 | 506 | 515 | 5,500 |
2013/08/30 | 502 | 514 | 495 | 511 | 15,300 |
2013/08/29 | 495 | 505 | 490 | 503 | 14,700 |
2013/08/28 | 495 | 505 | 480 | 495 | 53,800 |
2013/08/27 | 510 | 520 | 497 | 499 | 37,500 |
2013/08/26 | 523 | 525 | 515 | 519 | 12,100 |
2013/08/23 | 520 | 533 | 517 | 522 | 16,900 |
2013/08/22 | 550 | 552 | 507 | 515 | 73,500 |
2013/08/21 | 562 | 566 | 555 | 556 | 5,500 |
2013/08/20 | 565 | 580 | 563 | 563 | 7,800 |
2013/08/19 | 555 | 564 | 555 | 563 | 45,600 |
2013/08/16 | 574 | 575 | 563 | 564 | 13,200 |
2013/08/15 | 581 | 581 | 573 | 575 | 5,000 |
2013/08/14 | 580 | 586 | 575 | 583 | 5,600 |
2013/08/13 | 575 | 593 | 573 | 580 | 9,800 |
2013/08/12 | 603 | 603 | 582 | 583 | 10,300 |
2013/08/09 | 620 | 621 | 597 | 604 | 9,800 |
2013/08/08 | 620 | 630 | 620 | 620 | 4,600 |
2013/08/07 | 637 | 643 | 622 | 630 | 8,500 |
2013/08/06 | 640 | 640 | 638 | 640 | 2,000 |
2013/08/05 | 636 | 643 | 635 | 643 | 4,900 |
2013/08/02 | 641 | 641 | 629 | 635 | 5,000 |
2013/08/01 | 613 | 624 | 613 | 621 | 8,500 |
2013/07/31 | 620 | 649 | 620 | 633 | 12,900 |
2013/07/30 | 600 | 620 | 600 | 619 | 10,500 |
2013/07/29 | 645 | 645 | 599 | 619 | 33,800 |
2013/07/26 | 655 | 660 | 646 | 646 | 10,500 |
2013/07/25 | 639 | 661 | 631 | 655 | 18,000 |
2013/07/24 | 636 | 640 | 628 | 632 | 23,700 |
2013/07/23 | 684 | 684 | 639 | 645 | 39,600 |
2013/07/22 | 675 | 686 | 675 | 676 | 4,400 |
2013/07/19 | 686 | 688 | 674 | 680 | 10,300 |
2013/07/18 | 681 | 684 | 679 | 681 | 5,900 |
2013/07/17 | 680 | 693 | 675 | 678 | 22,600 |
2013/07/16 | 707 | 707 | 690 | 690 | 17,900 |
2013/07/12 | 707 | 708 | 699 | 699 | 4,700 |
2013/07/11 | 704 | 704 | 698 | 700 | 12,400 |
2013/07/10 | 710 | 730 | 702 | 704 | 14,900 |
2013/07/09 | 700 | 710 | 696 | 710 | 14,500 |
2013/07/08 | 715 | 715 | 701 | 702 | 8,400 |
2013/07/05 | 700 | 707 | 691 | 699 | 19,300 |
2013/07/04 | 709 | 709 | 688 | 696 | 13,600 |
2013/07/03 | 701 | 708 | 686 | 690 | 16,400 |
2013/07/02 | 722 | 731 | 690 | 701 | 28,000 |
2013/07/01 | 688 | 726 | 676 | 722 | 42,800 |
2013/06/28 | 690 | 735 | 690 | 731 | 29,000 |
2013/06/27 | 715 | 715 | 640 | 664 | 30,400 |
2013/06/26 | 760 | 760 | 685 | 690 | 24,200 |
2013/06/25 | 780 | 823 | 729 | 742 | 42,500 |
2013/06/24 | 780 | 800 | 770 | 780 | 23,600 |
2013/06/21 | 750 | 775 | 744 | 766 | 17,200 |
2013/06/20 | 762 | 778 | 753 | 778 | 6,300 |
2013/06/19 | 788 | 795 | 775 | 778 | 16,500 |
2013/06/18 | 760 | 768 | 741 | 765 | 26,200 |
2013/06/17 | 760 | 777 | 736 | 766 | 13,400 |
2013/06/14 | 773 | 782 | 767 | 770 | 13,700 |
2013/06/13 | 781 | 781 | 739 | 763 | 6,400 |
2013/06/12 | 765 | 790 | 761 | 783 | 10,100 |
2013/06/11 | 777 | 816 | 771 | 775 | 14,100 |
2013/06/10 | 785 | 821 | 760 | 776 | 43,200 |
2013/06/07 | 720 | 768 | 670 | 749 | 70,700 |
2013/06/06 | 860 | 880 | 820 | 820 | 36,500 |
2013/06/05 | 930 | 935 | 887 | 900 | 12,600 |
2013/06/04 | 862 | 934 | 853 | 930 | 52,500 |
2013/06/03 | 926 | 926 | 875 | 888 | 27,000 |
2013/05/31 | 950 | 984 | 921 | 938 | 23,200 |
2013/05/30 | 1,000 | 1,010 | 944 | 945 | 38,200 |
2013/05/29 | 947 | 993 | 925 | 993 | 19,800 |
2013/05/28 | 891 | 965 | 891 | 925 | 32,900 |
2013/05/27 | 880 | 930 | 850 | 921 | 33,100 |
2013/05/24 | 905 | 954 | 860 | 888 | 69,700 |
2013/05/23 | 1,004 | 1,019 | 888 | 888 | 86,400 |
2013/05/22 | 1,064 | 1,064 | 1,008 | 1,012 | 23,400 |
2013/05/21 | 1,010 | 1,062 | 1,010 | 1,055 | 47,000 |
2013/05/20 | 1,064 | 1,066 | 1,000 | 1,048 | 51,300 |
2013/05/17 | 1,010 | 1,120 | 1,000 | 1,063 | 51,500 |
2013/05/16 | 995 | 1,015 | 860 | 1,000 | 97,600 |
2013/05/15 | 1,110 | 1,220 | 864 | 1,000 | 239,400 |
2013/05/14 | 1,073 | 1,080 | 1,000 | 1,080 | 204,700 |
2013/05/13 | 800 | 930 | 790 | 930 | 139,600 |
2013/05/10 | 800 | 800 | 772 | 786 | 18,800 |
2013/05/09 | 787 | 810 | 771 | 785 | 85,800 |
2013/05/08 | 730 | 777 | 720 | 765 | 107,000 |
2013/05/07 | 719 | 724 | 715 | 724 | 20,400 |
2013/05/02 | 715 | 715 | 698 | 700 | 17,500 |
2013/05/01 | 715 | 730 | 711 | 711 | 26,600 |
2013/04/30 | 717 | 717 | 700 | 715 | 27,300 |
2013/04/26 | 730 | 730 | 710 | 712 | 29,200 |
2013/04/25 | 717 | 729 | 717 | 721 | 13,100 |
2013/04/24 | 720 | 729 | 716 | 720 | 10,100 |
2013/04/23 | 714 | 724 | 705 | 720 | 16,200 |
2013/04/22 | 724 | 730 | 715 | 715 | 19,100 |
2013/04/19 | 724 | 725 | 720 | 720 | 13,200 |
2013/04/18 | 736 | 743 | 721 | 724 | 33,200 |
2013/04/17 | 709 | 747 | 709 | 736 | 60,500 |
2013/04/16 | 710 | 710 | 695 | 709 | 23,700 |
2013/04/15 | 711 | 719 | 711 | 711 | 16,300 |
2013/04/12 | 689 | 721 | 688 | 711 | 24,100 |
2013/04/11 | 721 | 721 | 694 | 697 | 29,900 |
2013/04/10 | 720 | 720 | 703 | 711 | 48,200 |
2013/04/09 | 728 | 728 | 701 | 717 | 36,600 |
2013/04/08 | 730 | 734 | 722 | 734 | 50,200 |
2013/04/05 | 730 | 740 | 707 | 733 | 93,300 |
2013/04/04 | 690 | 722 | 680 | 716 | 101,300 |
2013/04/03 | 660 | 709 | 655 | 708 | 221,300 |
2013/04/02 | 620 | 699 | 607 | 684 | 116,100 |
2013/04/01 | 709 | 718 | 637 | 657 | 133,700 |
2013/03/29 | 651 | 698 | 641 | 689 | 134,300 |
2013/03/28 | 625 | 667 | 620 | 652 | 67,300 |
2013/03/27 | 641 | 642 | 622 | 635 | 19,100 |
2013/03/26 | 630 | 639 | 616 | 633 | 37,900 |
2013/03/25 | 650 | 662 | 620 | 640 | 57,600 |
2013/03/22 | 652 | 655 | 643 | 646 | 22,900 |
2013/03/21 | 670 | 673 | 648 | 655 | 51,400 |
2013/03/19 | 684 | 685 | 638 | 665 | 145,300 |
2013/03/18 | 620 | 680 | 601 | 676 | 273,500 |
2013/03/15 | 582 | 584 | 575 | 580 | 20,500 |
2013/03/14 | 594 | 600 | 572 | 582 | 30,200 |
2013/03/13 | 556 | 602 | 556 | 593 | 84,300 |
2013/03/12 | 565 | 571 | 558 | 563 | 27,200 |
2013/03/11 | 574 | 598 | 565 | 567 | 43,400 |
2013/03/08 | 598 | 598 | 575 | 577 | 40,100 |
2013/03/07 | 607 | 608 | 592 | 592 | 35,000 |
2013/03/06 | 580 | 608 | 576 | 608 | 71,100 |
2013/03/05 | 579 | 593 | 570 | 575 | 67,100 |
2013/03/04 | 581 | 608 | 570 | 579 | 148,600 |
2013/03/01 | 517 | 535 | 515 | 534 | 46,700 |
2013/02/28 | 508 | 518 | 508 | 518 | 13,700 |
2013/02/27 | 519 | 519 | 507 | 509 | 19,800 |
2013/02/26 | 510 | 519 | 509 | 510 | 19,700 |
2013/02/25 | 511 | 521 | 509 | 517 | 28,400 |
2013/02/22 | 510 | 510 | 499 | 506 | 23,200 |
2013/02/21 | 515 | 520 | 502 | 510 | 19,400 |
2013/02/20 | 502 | 519 | 501 | 516 | 22,000 |
2013/02/19 | 475 | 500 | 475 | 496 | 22,200 |
2013/02/18 | 475 | 479 | 453 | 477 | 11,400 |
2013/02/15 | 485 | 487 | 460 | 475 | 39,200 |
2013/02/14 | 491 | 495 | 486 | 495 | 27,400 |
2013/02/13 | 492 | 500 | 480 | 496 | 44,500 |
2013/02/12 | 510 | 514 | 494 | 502 | 71,100 |
2013/02/08 | 521 | 522 | 503 | 510 | 34,800 |
2013/02/07 | 538 | 538 | 516 | 522 | 30,800 |
2013/02/06 | 530 | 536 | 525 | 533 | 32,900 |
2013/02/05 | 528 | 530 | 514 | 526 | 37,200 |
2013/02/04 | 550 | 550 | 527 | 530 | 40,900 |
2013/02/01 | 543 | 550 | 525 | 539 | 38,300 |
2013/01/31 | 514 | 540 | 514 | 535 | 49,200 |
2013/01/30 | 501 | 518 | 501 | 514 | 31,600 |
2013/01/29 | 500 | 521 | 500 | 502 | 42,900 |
2013/01/28 | 491 | 520 | 491 | 509 | 102,900 |
2013/01/25 | 487 | 487 | 476 | 479 | 28,500 |
2013/01/24 | 468 | 478 | 466 | 477 | 15,000 |
2013/01/23 | 479 | 484 | 470 | 470 | 38,300 |
2013/01/22 | 481 | 487 | 471 | 487 | 27,100 |
2013/01/21 | 483 | 484 | 474 | 481 | 45,900 |
2013/01/18 | 452 | 481 | 452 | 468 | 92,500 |
2013/01/17 | 445 | 452 | 440 | 446 | 46,700 |
2013/01/16 | 456 | 456 | 439 | 445 | 60,600 |
2013/01/15 | 445 | 458 | 439 | 448 | 52,800 |
2013/01/11 | 444 | 447 | 429 | 444 | 66,200 |
2013/01/10 | 455 | 456 | 443 | 449 | 36,100 |
2013/01/09 | 443 | 454 | 436 | 450 | 50,800 |
2013/01/08 | 429 | 442 | 426 | 435 | 51,300 |
2013/01/07 | 430 | 430 | 417 | 426 | 60,700 |
2013/01/04 | 437 | 438 | 420 | 421 | 56,800 |