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 |
---|---|---|---|---|---|
2014/12/30 | 481 | 482 | 479 | 480 | 3,800 |
2014/12/29 | 481 | 481 | 476 | 480 | 16,200 |
2014/12/26 | 481 | 488 | 470 | 481 | 40,700 |
2014/12/25 | 491 | 510 | 490 | 499 | 24,000 |
2014/12/24 | 470 | 494 | 470 | 493 | 46,600 |
2014/12/22 | 486 | 488 | 466 | 475 | 22,200 |
2014/12/19 | 490 | 491 | 482 | 490 | 38,200 |
2014/12/18 | 481 | 487 | 481 | 487 | 11,400 |
2014/12/17 | 471 | 482 | 466 | 473 | 8,200 |
2014/12/16 | 481 | 487 | 474 | 474 | 15,200 |
2014/12/15 | 492 | 498 | 481 | 484 | 16,400 |
2014/12/12 | 500 | 501 | 491 | 499 | 23,600 |
2014/12/11 | 497 | 505 | 496 | 500 | 9,500 |
2014/12/10 | 510 | 520 | 501 | 505 | 25,400 |
2014/12/09 | 517 | 522 | 510 | 520 | 22,100 |
2014/12/08 | 499 | 524 | 499 | 514 | 32,900 |
2014/12/05 | 498 | 500 | 494 | 499 | 12,500 |
2014/12/04 | 505 | 505 | 495 | 500 | 16,500 |
2014/12/03 | 517 | 517 | 497 | 501 | 19,400 |
2014/12/02 | 515 | 515 | 508 | 514 | 9,600 |
2014/12/01 | 510 | 520 | 510 | 518 | 12,400 |
2014/11/28 | 506 | 515 | 506 | 514 | 6,500 |
2014/11/27 | 507 | 513 | 505 | 512 | 16,300 |
2014/11/26 | 517 | 517 | 512 | 512 | 11,700 |
2014/11/25 | 510 | 518 | 510 | 514 | 41,700 |
2014/11/21 | 504 | 510 | 504 | 510 | 27,500 |
2014/11/20 | 498 | 510 | 498 | 508 | 30,300 |
2014/11/19 | 492 | 496 | 491 | 494 | 9,500 |
2014/11/18 | 490 | 491 | 486 | 486 | 11,700 |
2014/11/17 | 495 | 495 | 484 | 490 | 17,400 |
2014/11/14 | 488 | 488 | 484 | 485 | 5,400 |
2014/11/13 | 489 | 496 | 487 | 489 | 6,700 |
2014/11/12 | 499 | 504 | 489 | 496 | 8,400 |
2014/11/11 | 494 | 502 | 493 | 502 | 8,300 |
2014/11/10 | 500 | 500 | 494 | 494 | 8,600 |
2014/11/07 | 512 | 512 | 495 | 498 | 21,800 |
2014/11/06 | 495 | 513 | 483 | 486 | 34,700 |
2014/11/05 | 481 | 495 | 475 | 490 | 24,200 |
2014/11/04 | 470 | 475 | 466 | 467 | 12,800 |
2014/10/31 | 460 | 474 | 460 | 465 | 20,600 |
2014/10/30 | 460 | 460 | 455 | 460 | 7,600 |
2014/10/29 | 463 | 463 | 456 | 460 | 1,500 |
2014/10/28 | 465 | 465 | 450 | 455 | 2,800 |
2014/10/27 | 470 | 470 | 456 | 458 | 4,300 |
2014/10/24 | 460 | 468 | 460 | 466 | 7,000 |
2014/10/23 | 469 | 470 | 468 | 468 | 1,000 |
2014/10/22 | 461 | 470 | 459 | 467 | 8,200 |
2014/10/21 | 476 | 476 | 464 | 465 | 5,000 |
2014/10/20 | 447 | 473 | 447 | 473 | 8,600 |
2014/10/17 | 459 | 460 | 441 | 441 | 3,100 |
2014/10/16 | 445 | 453 | 445 | 448 | 9,000 |
2014/10/15 | 447 | 458 | 447 | 458 | 29,300 |
2014/10/14 | 441 | 454 | 437 | 454 | 11,100 |
2014/10/10 | 442 | 451 | 442 | 446 | 16,000 |
2014/10/09 | 467 | 469 | 457 | 461 | 14,600 |
2014/10/08 | 472 | 472 | 463 | 465 | 11,300 |
2014/10/07 | 487 | 490 | 478 | 478 | 8,100 |
2014/10/06 | 492 | 500 | 482 | 492 | 17,500 |
2014/10/03 | 482 | 485 | 475 | 481 | 10,100 |
2014/10/02 | 483 | 483 | 474 | 477 | 7,200 |
2014/10/01 | 489 | 493 | 482 | 486 | 16,300 |
2014/09/30 | 506 | 511 | 489 | 496 | 43,300 |
2014/09/29 | 515 | 517 | 495 | 506 | 51,500 |
2014/09/26 | 520 | 532 | 502 | 506 | 246,800 |
2014/09/25 | 475 | 505 | 475 | 487 | 36,000 |
2014/09/24 | 480 | 481 | 474 | 478 | 10,500 |
2014/09/22 | 475 | 481 | 468 | 480 | 23,100 |
2014/09/19 | 467 | 475 | 466 | 468 | 8,600 |
2014/09/18 | 465 | 470 | 464 | 468 | 7,400 |
2014/09/17 | 476 | 478 | 461 | 463 | 12,400 |
2014/09/16 | 475 | 477 | 467 | 472 | 16,000 |
2014/09/12 | 469 | 473 | 466 | 469 | 7,100 |
2014/09/11 | 468 | 471 | 467 | 467 | 8,500 |
2014/09/10 | 469 | 470 | 466 | 470 | 10,000 |
2014/09/09 | 465 | 469 | 464 | 469 | 5,200 |
2014/09/08 | 463 | 463 | 460 | 461 | 4,500 |
2014/09/05 | 461 | 468 | 461 | 463 | 3,900 |
2014/09/04 | 463 | 464 | 458 | 458 | 11,400 |
2014/09/03 | 463 | 469 | 461 | 463 | 9,100 |
2014/09/02 | 461 | 468 | 460 | 463 | 6,000 |
2014/09/01 | 460 | 463 | 459 | 460 | 8,800 |
2014/08/29 | 455 | 460 | 455 | 458 | 15,000 |
2014/08/28 | 455 | 459 | 451 | 454 | 4,300 |
2014/08/27 | 461 | 461 | 453 | 453 | 7,800 |
2014/08/26 | 452 | 462 | 450 | 461 | 23,500 |
2014/08/25 | 450 | 455 | 450 | 450 | 3,600 |
2014/08/22 | 449 | 453 | 447 | 450 | 5,300 |
2014/08/21 | 448 | 450 | 441 | 445 | 16,400 |
2014/08/20 | 440 | 447 | 438 | 446 | 8,500 |
2014/08/19 | 440 | 440 | 438 | 439 | 4,400 |
2014/08/18 | 440 | 440 | 436 | 436 | 3,800 |
2014/08/15 | 440 | 440 | 435 | 438 | 3,200 |
2014/08/14 | 436 | 440 | 435 | 440 | 1,700 |
2014/08/13 | 438 | 443 | 435 | 435 | 11,000 |
2014/08/12 | 447 | 447 | 438 | 438 | 3,200 |
2014/08/11 | 437 | 450 | 437 | 439 | 4,800 |
2014/08/08 | 441 | 441 | 435 | 435 | 2,500 |
2014/08/07 | 440 | 444 | 440 | 443 | 2,800 |
2014/08/06 | 445 | 445 | 438 | 440 | 6,800 |
2014/08/05 | 445 | 449 | 445 | 448 | 1,600 |
2014/08/04 | 443 | 445 | 443 | 444 | 2,200 |
2014/08/01 | 439 | 443 | 436 | 443 | 7,400 |
2014/07/31 | 441 | 443 | 440 | 442 | 8,400 |
2014/07/30 | 444 | 444 | 440 | 441 | 5,300 |
2014/07/29 | 446 | 446 | 443 | 445 | 3,100 |
2014/07/28 | 448 | 448 | 442 | 447 | 3,800 |
2014/07/25 | 443 | 447 | 443 | 444 | 2,800 |
2014/07/24 | 452 | 452 | 436 | 446 | 24,900 |
2014/07/23 | 447 | 452 | 443 | 452 | 7,800 |
2014/07/22 | 446 | 452 | 446 | 449 | 2,600 |
2014/07/18 | 441 | 448 | 441 | 443 | 9,900 |
2014/07/17 | 449 | 458 | 448 | 448 | 4,500 |
2014/07/16 | 447 | 448 | 446 | 448 | 5,700 |
2014/07/15 | 453 | 455 | 448 | 448 | 2,200 |
2014/07/14 | 443 | 446 | 443 | 445 | 12,800 |
2014/07/11 | 451 | 452 | 445 | 445 | 27,900 |
2014/07/10 | 443 | 448 | 442 | 443 | 11,600 |
2014/07/09 | 458 | 462 | 448 | 451 | 16,300 |
2014/07/08 | 472 | 475 | 450 | 455 | 58,300 |
2014/07/07 | 478 | 478 | 470 | 475 | 5,200 |
2014/07/04 | 467 | 474 | 467 | 470 | 27,700 |
2014/07/03 | 473 | 475 | 468 | 470 | 7,100 |
2014/07/02 | 475 | 477 | 473 | 473 | 2,900 |
2014/07/01 | 473 | 477 | 468 | 470 | 10,500 |
2014/06/30 | 470 | 470 | 470 | 470 | 1,300 |
2014/06/27 | 467 | 473 | 465 | 473 | 8,000 |
2014/06/26 | 471 | 480 | 469 | 473 | 4,000 |
2014/06/25 | 481 | 481 | 470 | 470 | 7,700 |
2014/06/24 | 479 | 479 | 475 | 479 | 4,100 |
2014/06/23 | 482 | 485 | 475 | 480 | 9,900 |
2014/06/20 | 480 | 480 | 470 | 474 | 11,200 |
2014/06/19 | 486 | 486 | 480 | 482 | 6,300 |
2014/06/18 | 487 | 487 | 480 | 482 | 5,000 |
2014/06/17 | 485 | 486 | 485 | 485 | 1,100 |
2014/06/16 | 483 | 493 | 483 | 484 | 6,400 |
2014/06/13 | 473 | 486 | 473 | 485 | 7,100 |
2014/06/12 | 477 | 477 | 470 | 474 | 500 |
2014/06/11 | 462 | 477 | 462 | 477 | 7,200 |
2014/06/10 | 483 | 485 | 471 | 471 | 3,800 |
2014/06/09 | 487 | 487 | 477 | 479 | 4,900 |
2014/06/06 | 465 | 471 | 465 | 471 | 3,700 |
2014/06/05 | 468 | 468 | 463 | 463 | 2,900 |
2014/06/04 | 462 | 464 | 462 | 463 | 2,600 |
2014/06/03 | 470 | 470 | 459 | 462 | 4,700 |
2014/06/02 | 455 | 460 | 455 | 458 | 7,700 |
2014/05/30 | 455 | 456 | 436 | 456 | 7,100 |
2014/05/29 | 430 | 458 | 429 | 453 | 11,000 |
2014/05/28 | 430 | 431 | 425 | 430 | 5,200 |
2014/05/27 | 423 | 442 | 422 | 430 | 6,400 |
2014/05/26 | 428 | 428 | 421 | 421 | 2,600 |
2014/05/23 | 407 | 425 | 407 | 423 | 4,900 |
2014/05/22 | 404 | 410 | 403 | 409 | 6,300 |
2014/05/21 | 412 | 412 | 405 | 411 | 4,400 |
2014/05/20 | 417 | 418 | 401 | 412 | 10,200 |
2014/05/19 | 430 | 435 | 425 | 425 | 3,900 |
2014/05/16 | 436 | 436 | 427 | 431 | 3,900 |
2014/05/15 | 433 | 440 | 432 | 437 | 5,900 |
2014/05/14 | 433 | 434 | 432 | 433 | 3,200 |
2014/05/13 | 436 | 436 | 433 | 433 | 4,600 |
2014/05/12 | 434 | 434 | 432 | 433 | 1,400 |
2014/05/09 | 434 | 436 | 431 | 434 | 4,400 |
2014/05/08 | 434 | 439 | 433 | 434 | 2,600 |
2014/05/07 | 441 | 441 | 434 | 436 | 1,400 |
2014/05/02 | 440 | 441 | 436 | 441 | 3,500 |
2014/05/01 | 441 | 445 | 441 | 445 | 200 |
2014/04/30 | 439 | 440 | 435 | 435 | 5,600 |
2014/04/28 | 445 | 447 | 431 | 441 | 16,100 |
2014/04/25 | 450 | 450 | 440 | 445 | 22,300 |
2014/04/24 | 451 | 452 | 449 | 449 | 1,600 |
2014/04/23 | 456 | 456 | 450 | 451 | 900 |
2014/04/22 | 451 | 457 | 448 | 448 | 10,800 |
2014/04/21 | 457 | 457 | 450 | 450 | 1,800 |
2014/04/18 | 450 | 457 | 449 | 456 | 6,800 |
2014/04/17 | 448 | 469 | 448 | 462 | 13,000 |
2014/04/16 | 445 | 455 | 440 | 455 | 15,900 |
2014/04/15 | 460 | 460 | 449 | 449 | 25,700 |
2014/04/14 | 475 | 475 | 465 | 469 | 2,700 |
2014/04/11 | 476 | 476 | 460 | 475 | 18,600 |
2014/04/10 | 497 | 497 | 477 | 486 | 12,900 |
2014/04/09 | 494 | 494 | 482 | 485 | 9,400 |
2014/04/08 | 490 | 493 | 482 | 486 | 28,700 |
2014/04/07 | 505 | 505 | 493 | 495 | 10,000 |
2014/04/04 | 509 | 515 | 507 | 507 | 10,700 |
2014/04/03 | 505 | 524 | 505 | 508 | 11,300 |
2014/04/02 | 500 | 524 | 499 | 509 | 38,600 |
2014/04/01 | 504 | 504 | 486 | 486 | 10,700 |
2014/03/31 | 506 | 506 | 494 | 502 | 11,300 |
2014/03/28 | 487 | 507 | 482 | 493 | 51,700 |
2014/03/27 | 499 | 525 | 494 | 525 | 29,300 |
2014/03/26 | 494 | 498 | 488 | 495 | 9,800 |
2014/03/25 | 493 | 493 | 482 | 493 | 5,200 |
2014/03/24 | 490 | 494 | 481 | 488 | 8,200 |
2014/03/20 | 510 | 510 | 478 | 491 | 25,600 |
2014/03/19 | 517 | 521 | 507 | 510 | 11,900 |
2014/03/18 | 514 | 520 | 511 | 520 | 17,500 |
2014/03/17 | 500 | 511 | 500 | 511 | 3,700 |
2014/03/14 | 501 | 505 | 500 | 505 | 12,300 |
2014/03/13 | 511 | 515 | 508 | 509 | 7,800 |
2014/03/12 | 508 | 513 | 507 | 511 | 5,300 |
2014/03/11 | 506 | 513 | 506 | 508 | 3,300 |
2014/03/10 | 515 | 515 | 505 | 505 | 23,700 |
2014/03/07 | 525 | 532 | 508 | 518 | 42,400 |
2014/03/06 | 518 | 536 | 516 | 522 | 4,700 |
2014/03/05 | 523 | 523 | 515 | 519 | 1,600 |
2014/03/04 | 508 | 524 | 508 | 523 | 4,500 |
2014/03/03 | 513 | 520 | 510 | 513 | 3,900 |
2014/02/28 | 523 | 523 | 519 | 519 | 1,700 |
2014/02/27 | 524 | 524 | 521 | 522 | 6,100 |
2014/02/26 | 534 | 534 | 525 | 526 | 1,900 |
2014/02/25 | 525 | 533 | 524 | 528 | 2,000 |
2014/02/24 | 526 | 537 | 526 | 528 | 2,300 |
2014/02/21 | 519 | 535 | 518 | 527 | 6,900 |
2014/02/20 | 531 | 533 | 518 | 518 | 6,400 |
2014/02/19 | 545 | 545 | 529 | 530 | 5,700 |
2014/02/18 | 545 | 547 | 537 | 547 | 6,400 |
2014/02/17 | 541 | 547 | 530 | 530 | 7,400 |
2014/02/14 | 561 | 577 | 530 | 550 | 14,300 |
2014/02/13 | 544 | 560 | 535 | 558 | 8,600 |
2014/02/12 | 526 | 577 | 525 | 554 | 41,200 |
2014/02/10 | 521 | 527 | 515 | 516 | 3,100 |
2014/02/07 | 501 | 514 | 501 | 510 | 4,000 |
2014/02/06 | 496 | 498 | 483 | 498 | 8,100 |
2014/02/05 | 495 | 498 | 485 | 488 | 16,700 |
2014/02/04 | 477 | 497 | 472 | 485 | 47,100 |
2014/02/03 | 550 | 550 | 521 | 521 | 24,800 |
2014/01/31 | 550 | 567 | 546 | 560 | 17,700 |
2014/01/30 | 555 | 559 | 548 | 550 | 11,500 |
2014/01/29 | 555 | 572 | 555 | 572 | 12,800 |
2014/01/28 | 559 | 568 | 555 | 560 | 10,900 |
2014/01/27 | 555 | 570 | 537 | 560 | 75,700 |
2014/01/24 | 590 | 591 | 578 | 582 | 21,100 |
2014/01/23 | 612 | 613 | 595 | 596 | 10,900 |
2014/01/22 | 615 | 615 | 598 | 615 | 15,100 |
2014/01/21 | 620 | 620 | 607 | 610 | 10,600 |
2014/01/20 | 620 | 620 | 599 | 618 | 45,100 |
2014/01/17 | 607 | 624 | 604 | 607 | 18,500 |
2014/01/16 | 634 | 640 | 597 | 617 | 91,100 |
2014/01/15 | 580 | 629 | 580 | 624 | 124,500 |
2014/01/14 | 550 | 570 | 545 | 568 | 46,300 |
2014/01/10 | 561 | 563 | 545 | 555 | 27,400 |
2014/01/09 | 543 | 568 | 534 | 561 | 53,400 |
2014/01/08 | 535 | 543 | 530 | 540 | 34,100 |
2014/01/07 | 534 | 534 | 530 | 531 | 8,400 |
2014/01/06 | 530 | 534 | 529 | 531 | 13,200 |