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 |
---|---|---|---|---|---|
2017/12/29 | 614 | 623 | 611 | 623 | 48,200 |
2017/12/28 | 620 | 628 | 611 | 619 | 60,200 |
2017/12/27 | 598 | 621 | 598 | 621 | 68,700 |
2017/12/26 | 593 | 605 | 593 | 599 | 89,100 |
2017/12/25 | 604 | 609 | 595 | 600 | 135,900 |
2017/12/22 | 612 | 622 | 598 | 611 | 194,200 |
2017/12/21 | 625 | 636 | 615 | 622 | 95,900 |
2017/12/20 | 612 | 619 | 607 | 617 | 65,200 |
2017/12/19 | 614 | 619 | 609 | 614 | 64,800 |
2017/12/18 | 633 | 637 | 611 | 614 | 84,900 |
2017/12/15 | 629 | 645 | 629 | 638 | 67,400 |
2017/12/14 | 650 | 653 | 634 | 640 | 35,600 |
2017/12/13 | 640 | 656 | 631 | 653 | 112,400 |
2017/12/12 | 607 | 647 | 606 | 645 | 183,400 |
2017/12/11 | 601 | 609 | 600 | 602 | 61,300 |
2017/12/08 | 604 | 608 | 600 | 601 | 47,000 |
2017/12/07 | 600 | 609 | 597 | 607 | 65,200 |
2017/12/06 | 598 | 608 | 595 | 600 | 73,300 |
2017/12/05 | 606 | 606 | 592 | 596 | 74,300 |
2017/12/04 | 603 | 611 | 593 | 599 | 99,800 |
2017/12/01 | 610 | 610 | 602 | 605 | 71,800 |
2017/11/30 | 612 | 616 | 603 | 610 | 104,100 |
2017/11/29 | 619 | 619 | 603 | 613 | 127,300 |
2017/11/28 | 612 | 621 | 602 | 611 | 171,000 |
2017/11/27 | 583 | 627 | 583 | 608 | 689,300 |
2017/11/24 | 690 | 691 | 673 | 683 | 101,500 |
2017/11/22 | 695 | 699 | 691 | 692 | 60,200 |
2017/11/21 | 691 | 699 | 686 | 691 | 89,100 |
2017/11/20 | 691 | 697 | 681 | 681 | 49,600 |
2017/11/17 | 690 | 695 | 685 | 686 | 29,600 |
2017/11/16 | 680 | 684 | 676 | 684 | 29,200 |
2017/11/15 | 666 | 688 | 660 | 675 | 111,600 |
2017/11/14 | 675 | 676 | 661 | 669 | 82,800 |
2017/11/13 | 708 | 708 | 676 | 678 | 80,700 |
2017/11/10 | 697 | 710 | 691 | 698 | 66,000 |
2017/11/09 | 731 | 734 | 680 | 705 | 396,700 |
2017/11/08 | 702 | 765 | 684 | 749 | 1,104,900 |
2017/11/07 | 674 | 737 | 661 | 699 | 927,900 |
2017/11/06 | 662 | 668 | 659 | 661 | 50,000 |
2017/11/02 | 674 | 677 | 661 | 667 | 88,300 |
2017/11/01 | 681 | 687 | 671 | 675 | 91,000 |
2017/10/31 | 673 | 683 | 670 | 679 | 47,100 |
2017/10/30 | 687 | 693 | 675 | 681 | 85,100 |
2017/10/27 | 685 | 690 | 680 | 683 | 48,000 |
2017/10/26 | 668 | 685 | 665 | 682 | 40,700 |
2017/10/25 | 676 | 686 | 671 | 672 | 64,000 |
2017/10/24 | 665 | 678 | 660 | 675 | 60,200 |
2017/10/23 | 660 | 675 | 657 | 663 | 96,200 |
2017/10/20 | 664 | 664 | 655 | 659 | 50,900 |
2017/10/19 | 660 | 676 | 658 | 664 | 82,000 |
2017/10/18 | 679 | 679 | 656 | 658 | 88,300 |
2017/10/17 | 693 | 693 | 669 | 672 | 149,800 |
2017/10/16 | 700 | 700 | 693 | 695 | 76,800 |
2017/10/13 | 714 | 720 | 705 | 705 | 38,800 |
2017/10/12 | 700 | 728 | 698 | 720 | 95,200 |
2017/10/11 | 722 | 722 | 698 | 710 | 112,900 |
2017/10/10 | 728 | 734 | 716 | 721 | 51,500 |
2017/10/06 | 729 | 740 | 722 | 728 | 52,900 |
2017/10/05 | 740 | 741 | 728 | 728 | 54,100 |
2017/10/04 | 750 | 754 | 738 | 741 | 54,400 |
2017/10/03 | 755 | 756 | 745 | 747 | 60,300 |
2017/10/02 | 760 | 760 | 747 | 750 | 86,800 |
2017/09/29 | 762 | 764 | 753 | 754 | 53,300 |
2017/09/28 | 743 | 765 | 741 | 762 | 53,900 |
2017/09/27 | 749 | 749 | 739 | 743 | 46,900 |
2017/09/26 | 750 | 753 | 738 | 742 | 47,300 |
2017/09/25 | 763 | 769 | 735 | 748 | 178,300 |
2017/09/22 | 771 | 796 | 756 | 772 | 413,500 |
2017/09/21 | 889 | 890 | 856 | 876 | 79,600 |
2017/09/20 | 894 | 898 | 868 | 876 | 56,400 |
2017/09/19 | 859 | 909 | 851 | 895 | 99,100 |
2017/09/15 | 814 | 849 | 813 | 844 | 35,000 |
2017/09/14 | 855 | 859 | 820 | 821 | 45,300 |
2017/09/13 | 873 | 875 | 851 | 859 | 53,200 |
2017/09/12 | 831 | 882 | 817 | 877 | 83,300 |
2017/09/11 | 815 | 828 | 800 | 813 | 30,600 |
2017/09/08 | 813 | 830 | 800 | 800 | 41,500 |
2017/09/07 | 816 | 830 | 813 | 823 | 20,400 |
2017/09/06 | 785 | 818 | 770 | 805 | 43,300 |
2017/09/05 | 844 | 850 | 806 | 807 | 73,800 |
2017/09/04 | 875 | 878 | 846 | 850 | 58,800 |
2017/09/01 | 880 | 890 | 870 | 884 | 41,700 |
2017/08/31 | 885 | 900 | 873 | 879 | 47,700 |
2017/08/30 | 880 | 885 | 872 | 885 | 24,900 |
2017/08/29 | 863 | 882 | 863 | 877 | 44,700 |
2017/08/28 | 889 | 909 | 880 | 888 | 75,000 |
2017/08/25 | 900 | 915 | 884 | 890 | 118,000 |
2017/08/24 | 867 | 907 | 865 | 899 | 178,500 |
2017/08/23 | 871 | 873 | 851 | 866 | 64,000 |
2017/08/22 | 826 | 876 | 825 | 875 | 141,000 |
2017/08/21 | 835 | 835 | 820 | 824 | 14,700 |
2017/08/18 | 821 | 837 | 817 | 833 | 36,400 |
2017/08/17 | 839 | 843 | 830 | 842 | 44,100 |
2017/08/16 | 812 | 832 | 810 | 830 | 40,600 |
2017/08/15 | 806 | 828 | 806 | 827 | 16,400 |
2017/08/14 | 800 | 815 | 776 | 808 | 36,300 |
2017/08/10 | 807 | 819 | 801 | 815 | 24,600 |
2017/08/09 | 816 | 820 | 802 | 811 | 22,300 |
2017/08/08 | 821 | 832 | 814 | 825 | 29,400 |
2017/08/07 | 821 | 821 | 809 | 817 | 16,400 |
2017/08/04 | 803 | 811 | 800 | 806 | 13,500 |
2017/08/03 | 820 | 830 | 803 | 805 | 27,600 |
2017/08/02 | 805 | 829 | 805 | 825 | 26,200 |
2017/08/01 | 855 | 855 | 791 | 810 | 93,700 |
2017/07/31 | 852 | 858 | 845 | 857 | 44,800 |
2017/07/28 | 862 | 863 | 835 | 851 | 132,100 |
2017/07/27 | 873 | 890 | 862 | 866 | 217,300 |
2017/07/26 | 871 | 875 | 855 | 872 | 130,600 |
2017/07/25 | 835 | 879 | 830 | 879 | 189,200 |
2017/07/24 | 832 | 833 | 820 | 828 | 66,200 |
2017/07/21 | 827 | 833 | 822 | 824 | 54,200 |
2017/07/20 | 811 | 836 | 806 | 830 | 152,700 |
2017/07/19 | 802 | 810 | 798 | 805 | 31,500 |
2017/07/18 | 810 | 827 | 802 | 802 | 57,000 |
2017/07/14 | 794 | 809 | 790 | 807 | 51,300 |
2017/07/13 | 807 | 810 | 788 | 790 | 70,200 |
2017/07/12 | 811 | 814 | 804 | 806 | 36,100 |
2017/07/11 | 820 | 828 | 803 | 804 | 108,400 |
2017/07/10 | 812 | 836 | 800 | 828 | 266,800 |
2017/07/07 | 779 | 796 | 775 | 796 | 33,300 |
2017/07/06 | 788 | 796 | 780 | 782 | 46,100 |
2017/07/05 | 783 | 785 | 770 | 784 | 58,500 |
2017/07/04 | 800 | 800 | 785 | 792 | 86,700 |
2017/07/03 | 788 | 801 | 781 | 798 | 58,600 |
2017/06/30 | 770 | 790 | 758 | 781 | 108,700 |
2017/06/29 | 778 | 779 | 767 | 774 | 86,500 |
2017/06/28 | 803 | 809 | 771 | 779 | 132,400 |
2017/06/27 | 802 | 813 | 787 | 792 | 137,800 |
2017/06/26 | 791 | 820 | 778 | 800 | 310,000 |
2017/06/23 | 819 | 855 | 812 | 812 | 677,600 |
2017/06/22 | 939 | 940 | 902 | 909 | 187,900 |
2017/06/21 | 958 | 970 | 918 | 925 | 254,600 |
2017/06/20 | 940 | 965 | 903 | 947 | 419,800 |
2017/06/19 | 876 | 938 | 863 | 929 | 495,000 |
2017/06/16 | 842 | 853 | 831 | 846 | 67,600 |
2017/06/15 | 866 | 866 | 837 | 838 | 136,400 |
2017/06/14 | 867 | 885 | 861 | 871 | 149,300 |
2017/06/13 | 809 | 885 | 801 | 857 | 275,500 |
2017/06/12 | 805 | 823 | 801 | 813 | 98,200 |
2017/06/09 | 807 | 827 | 806 | 818 | 144,300 |
2017/06/08 | 872 | 872 | 802 | 814 | 242,500 |
2017/06/07 | 842 | 879 | 842 | 870 | 246,700 |
2017/06/06 | 884 | 885 | 838 | 838 | 365,100 |
2017/06/05 | 984 | 988 | 888 | 890 | 508,200 |
2017/06/02 | 1,040 | 1,066 | 983 | 983 | 437,600 |
2017/06/01 | 1,025 | 1,055 | 945 | 1,002 | 905,100 |
2017/05/31 | 876 | 1,027 | 873 | 1,011 | 1,303,300 |
2017/05/30 | 889 | 890 | 866 | 877 | 143,400 |
2017/05/29 | 887 | 895 | 860 | 882 | 220,100 |
2017/05/26 | 899 | 918 | 858 | 885 | 325,600 |
2017/05/25 | 819 | 890 | 800 | 890 | 599,100 |
2017/05/24 | 770 | 796 | 756 | 793 | 254,000 |
2017/05/23 | 757 | 774 | 730 | 743 | 197,600 |
2017/05/22 | 720 | 780 | 708 | 751 | 444,600 |
2017/05/19 | 669 | 693 | 669 | 685 | 17,900 |
2017/05/18 | 664 | 678 | 663 | 672 | 34,400 |
2017/05/17 | 670 | 697 | 666 | 684 | 75,200 |
2017/05/16 | 663 | 670 | 656 | 670 | 25,100 |
2017/05/15 | 656 | 667 | 656 | 662 | 21,400 |
2017/05/12 | 656 | 662 | 655 | 656 | 17,300 |
2017/05/11 | 664 | 666 | 654 | 656 | 17,600 |
2017/05/10 | 670 | 671 | 661 | 661 | 27,000 |
2017/05/09 | 641 | 672 | 640 | 670 | 102,100 |
2017/05/08 | 629 | 640 | 628 | 636 | 39,100 |
2017/05/02 | 628 | 628 | 623 | 625 | 13,700 |
2017/05/01 | 623 | 631 | 623 | 628 | 9,700 |
2017/04/28 | 623 | 634 | 623 | 628 | 20,900 |
2017/04/27 | 628 | 635 | 621 | 622 | 11,800 |
2017/04/26 | 614 | 640 | 614 | 628 | 36,800 |
2017/04/25 | 625 | 625 | 611 | 611 | 42,500 |
2017/04/24 | 632 | 652 | 629 | 629 | 62,200 |
2017/04/21 | 650 | 659 | 634 | 637 | 74,600 |
2017/04/20 | 646 | 666 | 631 | 641 | 150,000 |
2017/04/19 | 639 | 660 | 626 | 643 | 344,000 |
2017/04/18 | 655 | 697 | 650 | 652 | 1,209,600 |
2017/04/17 | 602 | 602 | 593 | 597 | 3,600 |
2017/04/14 | 599 | 603 | 599 | 600 | 13,000 |
2017/04/13 | 597 | 599 | 593 | 599 | 7,700 |
2017/04/12 | 601 | 601 | 595 | 598 | 15,200 |
2017/04/11 | 601 | 604 | 600 | 604 | 6,300 |
2017/04/10 | 596 | 601 | 590 | 601 | 25,700 |
2017/04/07 | 592 | 596 | 589 | 596 | 7,100 |
2017/04/06 | 600 | 600 | 582 | 585 | 10,300 |
2017/04/05 | 592 | 602 | 592 | 600 | 8,600 |
2017/04/04 | 605 | 605 | 592 | 592 | 32,800 |
2017/04/03 | 616 | 625 | 610 | 610 | 11,100 |
2017/03/31 | 636 | 640 | 616 | 622 | 25,100 |
2017/03/30 | 642 | 643 | 636 | 637 | 8,000 |
2017/03/29 | 628 | 640 | 628 | 636 | 17,100 |
2017/03/28 | 627 | 639 | 625 | 631 | 25,700 |
2017/03/27 | 635 | 646 | 630 | 631 | 42,000 |
2017/03/24 | 660 | 660 | 632 | 645 | 190,700 |
2017/03/23 | 670 | 699 | 670 | 699 | 65,900 |
2017/03/22 | 663 | 675 | 660 | 668 | 88,600 |
2017/03/21 | 685 | 703 | 678 | 683 | 120,900 |
2017/03/17 | 688 | 688 | 670 | 678 | 84,200 |
2017/03/16 | 665 | 688 | 657 | 676 | 155,700 |
2017/03/15 | 656 | 695 | 643 | 680 | 488,600 |
2017/03/14 | 660 | 683 | 632 | 660 | 1,496,600 |
2017/03/13 | 587 | 590 | 578 | 583 | 8,200 |
2017/03/10 | 582 | 584 | 576 | 580 | 14,800 |
2017/03/09 | 578 | 588 | 577 | 579 | 3,000 |
2017/03/08 | 589 | 589 | 573 | 582 | 6,600 |
2017/03/07 | 588 | 589 | 580 | 589 | 9,500 |
2017/03/06 | 588 | 588 | 585 | 585 | 700 |
2017/03/03 | 587 | 593 | 587 | 587 | 12,300 |
2017/03/02 | 601 | 604 | 590 | 591 | 3,200 |
2017/03/01 | 600 | 600 | 582 | 592 | 8,000 |
2017/02/28 | 608 | 608 | 596 | 598 | 20,900 |
2017/02/27 | 574 | 610 | 569 | 596 | 45,800 |
2017/02/24 | 576 | 580 | 573 | 578 | 3,300 |
2017/02/23 | 580 | 582 | 576 | 576 | 5,800 |
2017/02/22 | 588 | 588 | 580 | 580 | 11,400 |
2017/02/21 | 584 | 589 | 578 | 588 | 9,900 |
2017/02/20 | 588 | 588 | 576 | 584 | 15,100 |
2017/02/17 | 590 | 594 | 584 | 588 | 12,000 |
2017/02/16 | 598 | 598 | 590 | 590 | 24,500 |
2017/02/15 | 600 | 600 | 590 | 599 | 38,200 |
2017/02/14 | 558 | 590 | 558 | 590 | 92,400 |
2017/02/13 | 542 | 558 | 542 | 557 | 23,000 |
2017/02/10 | 545 | 545 | 540 | 542 | 6,900 |
2017/02/09 | 540 | 544 | 540 | 542 | 1,500 |
2017/02/08 | 542 | 544 | 540 | 540 | 3,600 |
2017/02/07 | 540 | 542 | 539 | 540 | 5,600 |
2017/02/06 | 541 | 542 | 539 | 542 | 2,500 |
2017/02/03 | 542 | 547 | 539 | 540 | 9,400 |
2017/02/02 | 545 | 545 | 541 | 542 | 3,500 |
2017/02/01 | 546 | 546 | 542 | 544 | 1,700 |
2017/01/31 | 543 | 547 | 542 | 546 | 2,400 |
2017/01/30 | 545 | 547 | 541 | 546 | 3,500 |
2017/01/27 | 545 | 547 | 543 | 544 | 4,100 |
2017/01/26 | 540 | 547 | 539 | 542 | 7,000 |
2017/01/25 | 540 | 542 | 537 | 542 | 5,100 |
2017/01/24 | 534 | 536 | 533 | 534 | 2,200 |
2017/01/23 | 531 | 535 | 531 | 535 | 3,600 |
2017/01/20 | 535 | 540 | 534 | 537 | 6,400 |
2017/01/19 | 534 | 542 | 534 | 537 | 10,600 |
2017/01/18 | 540 | 542 | 533 | 537 | 4,300 |
2017/01/17 | 537 | 540 | 533 | 537 | 4,200 |
2017/01/16 | 542 | 542 | 536 | 538 | 10,500 |
2017/01/13 | 532 | 548 | 528 | 542 | 16,300 |
2017/01/12 | 532 | 545 | 532 | 532 | 12,300 |
2017/01/11 | 532 | 535 | 531 | 531 | 12,200 |
2017/01/10 | 540 | 540 | 536 | 537 | 9,700 |
2017/01/06 | 535 | 540 | 533 | 540 | 9,900 |
2017/01/05 | 535 | 540 | 535 | 536 | 8,300 |
2017/01/04 | 533 | 538 | 529 | 534 | 4,900 |