日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 964 1,010 839 896 1,461,900
2018/12/27 1,190 1,190 1,087 1,114 408,800
2018/12/26 1,028 1,079 1,023 1,045 345,600
2018/12/25 982 1,044 961 986 432,000
2018/12/21 1,082 1,118 1,004 1,087 826,500
2018/12/20 1,090 1,114 1,022 1,052 296,400
2018/12/19 1,106 1,153 1,091 1,113 162,600
2018/12/18 1,082 1,135 1,060 1,121 316,200
2018/12/17 1,150 1,173 1,100 1,103 219,600
2018/12/14 1,228 1,258 1,170 1,174 292,200
2018/12/13 1,193 1,263 1,171 1,247 391,900
2018/12/12 1,095 1,207 1,095 1,205 378,800
2018/12/11 1,135 1,152 1,082 1,082 273,400
2018/12/10 1,132 1,159 1,102 1,122 226,100
2018/12/07 1,171 1,195 1,143 1,160 192,100
2018/12/06 1,216 1,239 1,104 1,156 330,000
2018/12/05 1,208 1,252 1,191 1,220 194,700
2018/12/04 1,274 1,339 1,235 1,248 530,600
2018/12/03 1,279 1,291 1,253 1,279 262,200
2018/11/30 1,220 1,253 1,186 1,249 277,200
2018/11/29 1,295 1,302 1,220 1,229 386,900
2018/11/28 1,292 1,326 1,261 1,262 308,600
2018/11/27 1,295 1,330 1,238 1,307 773,300
2018/11/26 1,211 1,310 1,175 1,292 1,117,900
2018/11/22 1,141 1,188 1,086 1,185 317,200
2018/11/21 1,071 1,153 1,070 1,129 216,900
2018/11/20 1,119 1,163 1,115 1,126 239,700
2018/11/19 1,100 1,194 1,084 1,164 581,200
2018/11/16 1,112 1,142 1,022 1,072 679,200
2018/11/15 1,113 1,177 1,076 1,142 640,600
2018/11/14 1,320 1,343 1,136 1,142 911,200
2018/11/13 1,311 1,362 1,274 1,345 482,500
2018/11/12 1,312 1,398 1,297 1,374 664,200
2018/11/09 1,302 1,386 1,282 1,334 752,000
2018/11/08 1,411 1,473 1,301 1,321 1,274,900
2018/11/07 1,320 1,409 1,286 1,381 919,200
2018/11/06 1,244 1,310 1,212 1,282 803,700
2018/11/05 1,350 1,360 1,234 1,250 788,300
2018/11/02 1,413 1,467 1,342 1,395 1,152,900
2018/11/01 1,450 1,570 1,380 1,426 3,098,500
2018/10/31 1,265 1,370 1,236 1,368 697,100
2018/10/30 1,116 1,275 1,115 1,250 579,600
2018/10/29 1,135 1,189 1,094 1,143 464,000
2018/10/26 1,261 1,297 1,059 1,116 1,058,700
2018/10/25 1,232 1,310 1,197 1,231 693,800
2018/10/24 1,398 1,427 1,250 1,280 1,250,300
2018/10/23 1,431 1,509 1,305 1,376 1,869,900
2018/10/22 1,323 1,445 1,290 1,441 1,142,800
2018/10/19 1,270 1,336 1,230 1,326 808,900
2018/10/18 1,148 1,282 1,148 1,280 1,150,800
2018/10/17 1,164 1,221 1,136 1,138 678,700
2018/10/16 1,146 1,180 1,080 1,136 494,700
2018/10/15 1,219 1,228 1,116 1,133 773,300
2018/10/12 1,030 1,198 1,030 1,195 833,800
2018/10/11 1,064 1,103 1,003 1,051 656,100
2018/10/10 1,040 1,134 1,040 1,120 748,300
2018/10/09 1,016 1,051 994 1,032 305,400
2018/10/05 1,047 1,114 1,016 1,060 793,400
2018/10/04 1,020 1,080 1,020 1,067 811,600
2018/10/03 991 1,056 987 1,035 683,500
2018/10/02 975 1,117 934 1,016 2,413,400
2018/10/01 900 1,023 880 1,001 1,597,100
2018/09/28 821 875 815 873 423,200
2018/09/27 816 833 800 817 205,400
2018/09/26 814 825 792 816 333,200
2018/09/25 851 851 802 813 1,069,200
2018/09/21 698 706 694 702 15,200
2018/09/20 720 720 690 695 34,800
2018/09/19 716 717 701 711 27,900
2018/09/18 698 729 689 715 52,900
2018/09/14 667 688 665 678 26,000
2018/09/13 672 684 671 677 13,600
2018/09/12 694 699 675 675 30,300
2018/09/11 714 714 698 701 14,700
2018/09/10 680 717 680 717 34,400
2018/09/07 700 702 681 687 27,300
2018/09/06 710 713 698 706 23,500
2018/09/05 738 742 714 716 44,000
2018/09/04 739 753 726 738 33,000
2018/09/03 769 778 742 746 36,500
2018/08/31 751 769 741 769 92,000
2018/08/30 726 773 724 753 139,600
2018/08/29 694 716 687 714 28,000
2018/08/28 730 735 700 702 54,100
2018/08/27 745 747 714 723 54,000
2018/08/24 719 737 702 736 63,500
2018/08/23 711 729 698 713 105,400
2018/08/22 665 745 647 720 218,300
2018/08/21 687 704 660 665 128,300
2018/08/20 647 647 630 639 9,600
2018/08/17 645 670 640 647 45,800
2018/08/16 635 658 620 645 32,700
2018/08/15 639 664 636 641 48,100
2018/08/14 609 650 606 643 48,100
2018/08/13 605 611 602 602 21,700
2018/08/10 615 625 615 615 14,200
2018/08/09 606 614 603 614 13,500
2018/08/08 617 617 604 610 15,200
2018/08/07 632 644 610 614 52,300
2018/08/06 632 644 632 635 16,700
2018/08/03 652 652 640 642 9,900
2018/08/02 639 652 637 646 10,800
2018/08/01 653 653 644 649 10,300
2018/07/31 661 663 655 655 16,300
2018/07/30 668 668 661 663 8,300
2018/07/27 675 682 660 660 15,900
2018/07/26 678 680 670 674 20,500
2018/07/25 659 675 655 673 15,800
2018/07/24 653 667 651 653 13,800
2018/07/23 657 664 651 660 7,600
2018/07/20 664 685 664 667 24,100
2018/07/19 664 675 655 660 21,000
2018/07/18 650 676 648 670 34,700
2018/07/17 637 647 637 643 22,800
2018/07/13 621 639 617 637 25,700
2018/07/12 620 628 611 614 16,800
2018/07/11 619 628 611 624 17,000
2018/07/10 646 651 622 629 33,000
2018/07/09 615 637 615 636 38,200
2018/07/06 592 615 592 612 27,500
2018/07/05 597 609 578 586 48,700
2018/07/04 590 600 586 597 32,000
2018/07/03 610 615 593 595 53,500
2018/07/02 632 635 620 620 36,100
2018/06/29 633 636 620 622 41,600
2018/06/28 650 652 631 636 35,800
2018/06/27 645 658 640 649 44,800
2018/06/26 631 661 629 654 70,200
2018/06/25 678 680 646 649 220,900
2018/06/22 710 731 681 688 528,400
2018/06/21 800 823 799 810 271,000
2018/06/20 761 795 721 795 100,500
2018/06/19 780 786 748 751 75,800
2018/06/18 780 795 772 780 79,400
2018/06/15 747 775 747 770 42,700
2018/06/14 737 766 730 740 41,100
2018/06/13 734 737 722 737 19,400
2018/06/12 735 737 726 733 15,500
2018/06/11 731 738 724 730 19,700
2018/06/08 731 731 718 722 17,300
2018/06/07 711 729 711 728 41,400
2018/06/06 691 703 686 696 29,400
2018/06/05 719 724 679 697 59,800
2018/06/04 732 732 709 718 64,500
2018/06/01 740 743 726 731 32,000
2018/05/31 747 747 737 740 31,100
2018/05/30 725 742 708 738 51,100
2018/05/29 799 800 725 737 145,100
2018/05/28 805 814 783 794 48,700
2018/05/25 813 820 802 802 58,000
2018/05/24 825 834 813 824 63,800
2018/05/23 830 844 806 836 156,600
2018/05/22 806 830 801 825 77,000
2018/05/21 775 805 775 802 56,400
2018/05/18 754 770 754 769 27,800
2018/05/17 738 770 738 760 38,700
2018/05/16 771 776 727 736 112,500
2018/05/15 806 813 783 786 62,600
2018/05/14 812 815 797 809 58,400
2018/05/11 830 840 812 812 58,400
2018/05/10 822 832 821 831 34,700
2018/05/09 824 847 816 822 77,700
2018/05/08 815 837 808 834 56,000
2018/05/07 854 855 815 819 83,700
2018/05/02 818 849 818 848 68,200
2018/05/01 809 827 805 821 76,200
2018/04/27 855 857 818 827 160,500
2018/04/26 858 887 854 863 266,000
2018/04/25 792 885 782 854 661,600
2018/04/24 801 814 782 784 108,100
2018/04/23 767 809 765 805 158,900
2018/04/20 743 770 743 768 91,500
2018/04/19 730 739 725 732 31,900
2018/04/18 720 739 713 719 41,000
2018/04/17 717 731 691 713 103,200
2018/04/16 774 774 719 721 132,800
2018/04/13 767 784 754 775 97,300
2018/04/12 768 793 758 773 120,800
2018/04/11 807 809 756 759 130,500
2018/04/10 822 822 790 793 128,900
2018/04/09 794 836 794 822 148,100
2018/04/06 830 835 791 803 226,000
2018/04/05 787 850 781 843 277,900
2018/04/04 829 830 782 790 163,200
2018/04/03 797 819 781 817 117,800
2018/04/02 830 845 805 820 225,400
2018/03/30 799 820 781 820 481,500
2018/03/29 724 803 723 775 566,300
2018/03/28 695 719 683 716 87,500
2018/03/27 701 726 696 706 112,900
2018/03/26 700 701 662 691 129,300
2018/03/23 685 744 682 714 312,700
2018/03/22 722 741 701 725 529,300
2018/03/20 640 685 629 677 120,200
2018/03/19 682 691 658 658 128,300
2018/03/16 711 713 678 692 130,000
2018/03/15 730 755 697 701 602,500
2018/03/14 674 720 673 713 358,500
2018/03/13 621 685 618 680 428,300
2018/03/12 625 625 612 620 24,300
2018/03/09 612 640 606 617 107,200
2018/03/08 595 603 590 595 12,800
2018/03/07 590 596 586 590 11,800
2018/03/06 590 604 586 590 24,100
2018/03/05 611 616 575 579 69,200
2018/03/02 607 619 601 611 71,900
2018/03/01 642 642 627 631 48,500
2018/02/28 651 656 632 647 166,100
2018/02/27 615 715 610 660 1,392,400
2018/02/26 619 621 610 615 23,700
2018/02/23 608 620 600 612 42,500
2018/02/22 614 621 602 602 20,300
2018/02/21 620 623 605 610 26,500
2018/02/20 593 626 592 625 67,800
2018/02/19 575 603 573 603 49,900
2018/02/16 546 563 546 561 23,200
2018/02/15 535 548 522 546 38,200
2018/02/14 549 551 515 526 55,000
2018/02/13 558 558 548 548 20,900
2018/02/09 550 564 547 556 47,600
2018/02/08 569 583 563 579 26,500
2018/02/07 581 588 562 562 32,100
2018/02/06 593 593 560 564 133,600
2018/02/05 605 608 600 605 47,900
2018/02/02 615 617 607 610 22,300
2018/02/01 614 615 608 613 19,300
2018/01/31 622 631 610 613 47,000
2018/01/30 623 625 611 617 30,400
2018/01/29 636 641 626 627 53,000
2018/01/26 633 637 630 633 24,000
2018/01/25 647 647 635 637 29,800
2018/01/24 645 652 638 645 55,000
2018/01/23 645 650 635 641 56,400
2018/01/22 650 653 637 640 53,100
2018/01/19 642 646 632 646 27,500
2018/01/18 650 650 638 642 29,100
2018/01/17 645 650 631 647 60,000
2018/01/16 655 655 647 651 32,300
2018/01/15 652 655 649 655 26,300
2018/01/12 648 653 647 650 27,000
2018/01/11 645 649 639 649 48,000
2018/01/10 641 645 638 645 28,600
2018/01/09 638 647 627 645 73,400
2018/01/05 636 642 632 641 37,800
2018/01/04 629 644 624 636 41,100

このページの先頭へ