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 |
---|---|---|---|---|---|
2016/12/30 | 525 | 529 | 523 | 528 | 2,500 |
2016/12/29 | 530 | 530 | 525 | 525 | 3,300 |
2016/12/28 | 525 | 530 | 524 | 528 | 3,300 |
2016/12/27 | 525 | 528 | 520 | 524 | 29,100 |
2016/12/26 | 546 | 552 | 530 | 533 | 38,600 |
2016/12/22 | 549 | 559 | 546 | 551 | 54,100 |
2016/12/21 | 557 | 569 | 556 | 569 | 29,200 |
2016/12/20 | 555 | 558 | 553 | 555 | 5,700 |
2016/12/19 | 556 | 559 | 553 | 555 | 7,500 |
2016/12/16 | 554 | 558 | 551 | 553 | 10,600 |
2016/12/15 | 552 | 554 | 550 | 553 | 27,400 |
2016/12/14 | 548 | 552 | 546 | 548 | 22,100 |
2016/12/13 | 548 | 548 | 543 | 548 | 11,500 |
2016/12/12 | 549 | 550 | 542 | 547 | 11,600 |
2016/12/09 | 548 | 549 | 539 | 542 | 12,600 |
2016/12/08 | 547 | 553 | 539 | 540 | 19,200 |
2016/12/07 | 537 | 545 | 528 | 542 | 35,800 |
2016/12/06 | 536 | 540 | 535 | 537 | 4,000 |
2016/12/05 | 536 | 539 | 531 | 532 | 5,800 |
2016/12/02 | 532 | 540 | 532 | 536 | 3,400 |
2016/12/01 | 535 | 535 | 530 | 532 | 16,600 |
2016/11/30 | 540 | 540 | 530 | 530 | 7,200 |
2016/11/29 | 550 | 550 | 540 | 540 | 10,900 |
2016/11/28 | 555 | 555 | 547 | 549 | 18,900 |
2016/11/25 | 559 | 560 | 548 | 548 | 20,100 |
2016/11/24 | 555 | 560 | 550 | 550 | 18,800 |
2016/11/22 | 546 | 550 | 544 | 549 | 8,600 |
2016/11/21 | 558 | 560 | 546 | 550 | 27,600 |
2016/11/18 | 534 | 555 | 532 | 545 | 33,700 |
2016/11/17 | 529 | 533 | 528 | 528 | 11,700 |
2016/11/16 | 535 | 535 | 526 | 532 | 11,500 |
2016/11/15 | 532 | 533 | 531 | 531 | 2,800 |
2016/11/14 | 529 | 535 | 527 | 530 | 8,300 |
2016/11/11 | 530 | 530 | 526 | 529 | 4,900 |
2016/11/10 | 526 | 530 | 522 | 526 | 6,100 |
2016/11/09 | 535 | 535 | 510 | 516 | 10,000 |
2016/11/08 | 527 | 530 | 525 | 527 | 4,000 |
2016/11/07 | 526 | 532 | 525 | 530 | 4,000 |
2016/11/04 | 529 | 529 | 524 | 528 | 9,600 |
2016/11/02 | 538 | 539 | 531 | 535 | 8,700 |
2016/11/01 | 548 | 548 | 540 | 540 | 9,100 |
2016/10/31 | 549 | 550 | 543 | 545 | 12,500 |
2016/10/28 | 542 | 543 | 535 | 540 | 3,800 |
2016/10/27 | 535 | 542 | 535 | 535 | 5,400 |
2016/10/26 | 545 | 545 | 535 | 535 | 10,800 |
2016/10/25 | 528 | 540 | 528 | 539 | 9,300 |
2016/10/24 | 518 | 530 | 518 | 524 | 11,000 |
2016/10/21 | 508 | 517 | 508 | 516 | 8,500 |
2016/10/20 | 512 | 512 | 507 | 507 | 7,400 |
2016/10/19 | 510 | 510 | 507 | 509 | 4,400 |
2016/10/18 | 511 | 515 | 503 | 506 | 11,900 |
2016/10/17 | 511 | 518 | 511 | 511 | 2,000 |
2016/10/14 | 512 | 514 | 510 | 510 | 3,000 |
2016/10/13 | 518 | 520 | 513 | 513 | 7,200 |
2016/10/12 | 525 | 525 | 517 | 517 | 8,500 |
2016/10/11 | 526 | 526 | 520 | 525 | 3,600 |
2016/10/07 | 524 | 526 | 520 | 526 | 3,000 |
2016/10/06 | 525 | 530 | 523 | 528 | 2,500 |
2016/10/05 | 524 | 526 | 516 | 522 | 3,700 |
2016/10/04 | 524 | 524 | 516 | 516 | 5,300 |
2016/10/03 | 524 | 525 | 516 | 525 | 6,900 |
2016/09/30 | 529 | 529 | 523 | 524 | 6,200 |
2016/09/29 | 528 | 536 | 526 | 530 | 2,700 |
2016/09/28 | 535 | 535 | 528 | 528 | 2,900 |
2016/09/27 | 540 | 540 | 526 | 535 | 10,300 |
2016/09/26 | 523 | 539 | 510 | 530 | 146,700 |
2016/09/23 | 560 | 574 | 555 | 573 | 60,400 |
2016/09/21 | 541 | 554 | 538 | 554 | 35,100 |
2016/09/20 | 532 | 539 | 532 | 536 | 21,300 |
2016/09/16 | 524 | 531 | 523 | 531 | 10,300 |
2016/09/15 | 517 | 523 | 514 | 523 | 5,500 |
2016/09/14 | 518 | 520 | 515 | 519 | 2,300 |
2016/09/13 | 519 | 519 | 515 | 518 | 6,400 |
2016/09/12 | 519 | 519 | 517 | 518 | 2,600 |
2016/09/09 | 520 | 520 | 515 | 519 | 1,600 |
2016/09/08 | 520 | 524 | 520 | 521 | 2,000 |
2016/09/07 | 517 | 526 | 516 | 524 | 15,300 |
2016/09/06 | 516 | 517 | 512 | 517 | 7,000 |
2016/09/05 | 510 | 516 | 509 | 516 | 4,900 |
2016/09/02 | 507 | 508 | 502 | 508 | 3,800 |
2016/09/01 | 503 | 505 | 502 | 503 | 1,700 |
2016/08/31 | 506 | 507 | 503 | 503 | 4,300 |
2016/08/30 | 507 | 510 | 504 | 506 | 1,400 |
2016/08/29 | 508 | 508 | 502 | 507 | 5,300 |
2016/08/26 | 513 | 513 | 493 | 513 | 6,900 |
2016/08/25 | 517 | 517 | 513 | 513 | 1,100 |
2016/08/24 | 512 | 515 | 509 | 515 | 2,800 |
2016/08/23 | 514 | 514 | 512 | 512 | 1,100 |
2016/08/22 | 514 | 514 | 511 | 514 | 500 |
2016/08/19 | 515 | 515 | 510 | 515 | 2,500 |
2016/08/18 | 517 | 517 | 510 | 515 | 6,300 |
2016/08/17 | 515 | 515 | 505 | 510 | 3,400 |
2016/08/16 | 515 | 516 | 508 | 515 | 6,500 |
2016/08/15 | 504 | 517 | 504 | 516 | 15,600 |
2016/08/12 | 500 | 505 | 500 | 503 | 1,900 |
2016/08/10 | 500 | 503 | 495 | 500 | 9,800 |
2016/08/09 | 502 | 503 | 502 | 503 | 300 |
2016/08/08 | 500 | 503 | 500 | 503 | 400 |
2016/08/05 | 500 | 500 | 480 | 500 | 8,400 |
2016/08/04 | 500 | 504 | 494 | 504 | 7,800 |
2016/08/03 | 500 | 504 | 498 | 498 | 1,900 |
2016/08/02 | 506 | 506 | 498 | 500 | 4,000 |
2016/08/01 | 507 | 507 | 498 | 498 | 2,000 |
2016/07/29 | 500 | 507 | 497 | 506 | 3,200 |
2016/07/28 | 501 | 503 | 499 | 503 | 18,100 |
2016/07/27 | 500 | 502 | 496 | 501 | 11,900 |
2016/07/26 | 499 | 504 | 495 | 500 | 6,500 |
2016/07/25 | 506 | 507 | 498 | 499 | 7,400 |
2016/07/22 | 505 | 506 | 491 | 498 | 8,600 |
2016/07/21 | 500 | 505 | 491 | 505 | 21,000 |
2016/07/20 | 503 | 503 | 498 | 501 | 2,600 |
2016/07/19 | 496 | 508 | 496 | 503 | 43,600 |
2016/07/15 | 475 | 498 | 475 | 492 | 42,700 |
2016/07/14 | 456 | 485 | 456 | 475 | 18,800 |
2016/07/13 | 453 | 462 | 452 | 456 | 9,200 |
2016/07/12 | 444 | 451 | 444 | 448 | 7,600 |
2016/07/11 | 450 | 450 | 436 | 441 | 5,500 |
2016/07/08 | 439 | 443 | 435 | 443 | 3,500 |
2016/07/07 | 442 | 443 | 442 | 443 | 1,400 |
2016/07/06 | 444 | 444 | 442 | 442 | 5,000 |
2016/07/05 | 443 | 449 | 443 | 444 | 7,300 |
2016/07/04 | 443 | 446 | 442 | 443 | 3,900 |
2016/07/01 | 445 | 447 | 442 | 443 | 3,500 |
2016/06/30 | 443 | 448 | 442 | 445 | 3,300 |
2016/06/29 | 441 | 450 | 439 | 440 | 6,100 |
2016/06/28 | 437 | 449 | 433 | 441 | 12,900 |
2016/06/27 | 445 | 458 | 444 | 445 | 12,800 |
2016/06/24 | 459 | 462 | 434 | 461 | 37,600 |
2016/06/23 | 448 | 471 | 447 | 470 | 18,000 |
2016/06/22 | 445 | 449 | 443 | 447 | 7,200 |
2016/06/21 | 457 | 457 | 442 | 452 | 11,900 |
2016/06/20 | 441 | 459 | 440 | 456 | 8,700 |
2016/06/17 | 438 | 450 | 436 | 448 | 20,100 |
2016/06/16 | 462 | 462 | 441 | 443 | 5,600 |
2016/06/15 | 466 | 466 | 457 | 457 | 8,100 |
2016/06/14 | 478 | 478 | 466 | 471 | 5,100 |
2016/06/13 | 485 | 487 | 479 | 479 | 2,900 |
2016/06/10 | 489 | 489 | 486 | 488 | 1,800 |
2016/06/09 | 494 | 494 | 486 | 489 | 4,400 |
2016/06/08 | 491 | 493 | 487 | 493 | 4,100 |
2016/06/07 | 494 | 494 | 490 | 492 | 3,400 |
2016/06/06 | 493 | 494 | 489 | 494 | 3,400 |
2016/06/03 | 486 | 498 | 484 | 498 | 4,800 |
2016/06/02 | 495 | 495 | 487 | 494 | 1,800 |
2016/06/01 | 493 | 497 | 493 | 495 | 500 |
2016/05/31 | 498 | 499 | 493 | 499 | 2,100 |
2016/05/30 | 497 | 498 | 495 | 498 | 2,700 |
2016/05/27 | 488 | 495 | 488 | 495 | 800 |
2016/05/26 | 496 | 496 | 484 | 492 | 5,900 |
2016/05/25 | 488 | 496 | 486 | 496 | 5,900 |
2016/05/24 | 483 | 488 | 483 | 488 | 4,100 |
2016/05/23 | 481 | 487 | 481 | 484 | 4,100 |
2016/05/20 | 482 | 485 | 482 | 484 | 2,600 |
2016/05/19 | 483 | 486 | 483 | 484 | 4,200 |
2016/05/18 | 482 | 486 | 482 | 486 | 9,000 |
2016/05/17 | 486 | 487 | 483 | 485 | 4,200 |
2016/05/16 | 489 | 489 | 486 | 486 | 4,900 |
2016/05/13 | 506 | 506 | 498 | 498 | 2,800 |
2016/05/12 | 503 | 510 | 503 | 506 | 6,300 |
2016/05/11 | 509 | 510 | 504 | 507 | 5,700 |
2016/05/10 | 509 | 509 | 504 | 506 | 3,100 |
2016/05/09 | 505 | 509 | 504 | 509 | 1,300 |
2016/05/06 | 505 | 505 | 500 | 501 | 4,700 |
2016/05/02 | 502 | 508 | 502 | 506 | 6,500 |
2016/04/28 | 530 | 530 | 506 | 520 | 15,900 |
2016/04/27 | 527 | 528 | 522 | 528 | 17,200 |
2016/04/26 | 510 | 521 | 506 | 520 | 23,400 |
2016/04/25 | 507 | 514 | 506 | 512 | 10,600 |
2016/04/22 | 504 | 508 | 501 | 507 | 2,400 |
2016/04/21 | 505 | 509 | 500 | 504 | 9,400 |
2016/04/20 | 498 | 505 | 497 | 505 | 13,700 |
2016/04/19 | 497 | 500 | 496 | 498 | 3,700 |
2016/04/18 | 494 | 496 | 480 | 494 | 12,100 |
2016/04/15 | 494 | 496 | 485 | 496 | 5,400 |
2016/04/14 | 483 | 496 | 483 | 491 | 9,600 |
2016/04/13 | 486 | 490 | 483 | 485 | 2,000 |
2016/04/12 | 490 | 490 | 480 | 483 | 2,900 |
2016/04/11 | 477 | 480 | 476 | 480 | 300 |
2016/04/08 | 475 | 485 | 475 | 485 | 2,000 |
2016/04/07 | 484 | 484 | 479 | 483 | 1,400 |
2016/04/06 | 471 | 484 | 471 | 484 | 7,900 |
2016/04/05 | 477 | 484 | 476 | 480 | 4,900 |
2016/04/04 | 484 | 485 | 479 | 485 | 11,100 |
2016/04/01 | 501 | 501 | 491 | 491 | 5,800 |
2016/03/31 | 497 | 501 | 496 | 500 | 3,200 |
2016/03/30 | 505 | 505 | 499 | 499 | 4,100 |
2016/03/29 | 505 | 507 | 503 | 505 | 2,400 |
2016/03/28 | 506 | 508 | 501 | 506 | 11,500 |
2016/03/25 | 500 | 510 | 500 | 504 | 86,900 |
2016/03/24 | 540 | 552 | 535 | 545 | 29,900 |
2016/03/23 | 521 | 533 | 516 | 533 | 10,200 |
2016/03/22 | 515 | 519 | 513 | 516 | 3,800 |
2016/03/18 | 519 | 520 | 509 | 512 | 4,500 |
2016/03/17 | 513 | 527 | 513 | 520 | 7,600 |
2016/03/16 | 517 | 529 | 517 | 522 | 5,200 |
2016/03/15 | 523 | 527 | 519 | 521 | 5,900 |
2016/03/14 | 522 | 523 | 512 | 522 | 6,700 |
2016/03/11 | 502 | 515 | 502 | 512 | 6,500 |
2016/03/10 | 506 | 514 | 505 | 508 | 4,000 |
2016/03/09 | 504 | 510 | 503 | 508 | 4,400 |
2016/03/08 | 505 | 513 | 503 | 510 | 9,800 |
2016/03/07 | 497 | 511 | 497 | 510 | 7,200 |
2016/03/04 | 494 | 498 | 491 | 498 | 9,300 |
2016/03/03 | 488 | 497 | 487 | 494 | 9,300 |
2016/03/02 | 479 | 490 | 479 | 487 | 6,400 |
2016/03/01 | 470 | 477 | 470 | 477 | 1,300 |
2016/02/29 | 467 | 479 | 466 | 476 | 8,000 |
2016/02/26 | 472 | 472 | 468 | 472 | 2,900 |
2016/02/25 | 481 | 481 | 471 | 471 | 1,400 |
2016/02/24 | 470 | 470 | 457 | 461 | 4,800 |
2016/02/23 | 476 | 480 | 468 | 468 | 3,800 |
2016/02/22 | 485 | 485 | 480 | 484 | 4,400 |
2016/02/19 | 482 | 485 | 478 | 485 | 1,200 |
2016/02/18 | 486 | 494 | 476 | 482 | 4,500 |
2016/02/17 | 477 | 488 | 442 | 466 | 9,500 |
2016/02/16 | 431 | 480 | 427 | 469 | 23,500 |
2016/02/15 | 428 | 453 | 428 | 443 | 16,200 |
2016/02/12 | 439 | 451 | 420 | 420 | 26,100 |
2016/02/10 | 471 | 487 | 446 | 458 | 17,500 |
2016/02/09 | 495 | 495 | 467 | 475 | 11,400 |
2016/02/08 | 507 | 507 | 485 | 503 | 1,900 |
2016/02/05 | 480 | 499 | 472 | 499 | 16,600 |
2016/02/04 | 496 | 506 | 481 | 488 | 15,300 |
2016/02/03 | 510 | 512 | 499 | 500 | 33,100 |
2016/02/02 | 520 | 535 | 519 | 519 | 7,700 |
2016/02/01 | 520 | 543 | 520 | 528 | 16,800 |
2016/01/29 | 513 | 523 | 504 | 519 | 10,900 |
2016/01/28 | 525 | 526 | 509 | 517 | 18,900 |
2016/01/27 | 514 | 530 | 510 | 526 | 13,100 |
2016/01/26 | 508 | 513 | 498 | 513 | 11,000 |
2016/01/25 | 515 | 516 | 495 | 515 | 25,300 |
2016/01/22 | 464 | 491 | 454 | 490 | 42,100 |
2016/01/21 | 471 | 482 | 440 | 440 | 61,100 |
2016/01/20 | 504 | 521 | 472 | 479 | 39,500 |
2016/01/19 | 485 | 509 | 474 | 508 | 58,900 |
2016/01/18 | 490 | 490 | 466 | 484 | 40,400 |
2016/01/15 | 515 | 515 | 492 | 506 | 15,900 |
2016/01/14 | 517 | 517 | 489 | 505 | 41,800 |
2016/01/13 | 513 | 530 | 513 | 520 | 25,300 |
2016/01/12 | 530 | 531 | 509 | 512 | 31,000 |
2016/01/08 | 535 | 548 | 535 | 544 | 7,600 |
2016/01/07 | 542 | 546 | 524 | 545 | 40,100 |
2016/01/06 | 561 | 564 | 540 | 542 | 39,900 |
2016/01/05 | 576 | 576 | 561 | 561 | 32,000 |
2016/01/04 | 590 | 597 | 580 | 583 | 17,100 |