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 |
---|---|---|---|---|---|
2019/12/30 | 590 | 590 | 573 | 573 | 80,200 |
2019/12/27 | 581 | 593 | 573 | 580 | 165,700 |
2019/12/26 | 574 | 594 | 563 | 586 | 337,600 |
2019/12/25 | 627 | 638 | 617 | 624 | 109,700 |
2019/12/24 | 638 | 639 | 628 | 631 | 108,400 |
2019/12/23 | 648 | 649 | 634 | 634 | 71,800 |
2019/12/20 | 658 | 661 | 647 | 654 | 53,000 |
2019/12/19 | 646 | 663 | 644 | 660 | 54,300 |
2019/12/18 | 650 | 650 | 638 | 644 | 27,300 |
2019/12/17 | 637 | 650 | 629 | 650 | 67,200 |
2019/12/16 | 621 | 640 | 617 | 628 | 50,000 |
2019/12/13 | 643 | 648 | 628 | 628 | 64,700 |
2019/12/12 | 646 | 649 | 641 | 643 | 23,500 |
2019/12/11 | 650 | 655 | 647 | 647 | 68,000 |
2019/12/10 | 644 | 653 | 644 | 651 | 24,500 |
2019/12/09 | 653 | 655 | 647 | 647 | 19,000 |
2019/12/06 | 653 | 665 | 648 | 651 | 37,600 |
2019/12/05 | 653 | 658 | 651 | 656 | 16,300 |
2019/12/04 | 652 | 658 | 646 | 652 | 23,200 |
2019/12/03 | 655 | 656 | 651 | 652 | 24,400 |
2019/12/02 | 658 | 666 | 656 | 659 | 11,200 |
2019/11/29 | 660 | 664 | 657 | 660 | 16,200 |
2019/11/28 | 658 | 664 | 657 | 660 | 11,700 |
2019/11/27 | 659 | 662 | 656 | 658 | 19,100 |
2019/11/26 | 663 | 670 | 654 | 655 | 31,500 |
2019/11/25 | 665 | 669 | 657 | 664 | 23,000 |
2019/11/22 | 652 | 659 | 650 | 657 | 18,400 |
2019/11/21 | 647 | 654 | 639 | 654 | 37,300 |
2019/11/20 | 659 | 665 | 649 | 653 | 75,200 |
2019/11/19 | 667 | 667 | 658 | 664 | 21,000 |
2019/11/18 | 670 | 670 | 663 | 667 | 16,300 |
2019/11/15 | 654 | 664 | 653 | 664 | 18,800 |
2019/11/14 | 679 | 679 | 656 | 660 | 44,600 |
2019/11/13 | 689 | 691 | 672 | 673 | 32,100 |
2019/11/12 | 672 | 699 | 667 | 691 | 119,700 |
2019/11/11 | 663 | 672 | 663 | 672 | 21,600 |
2019/11/08 | 668 | 676 | 663 | 663 | 37,200 |
2019/11/07 | 665 | 670 | 664 | 668 | 13,300 |
2019/11/06 | 663 | 670 | 663 | 665 | 25,300 |
2019/11/05 | 668 | 673 | 667 | 667 | 19,000 |
2019/11/01 | 666 | 673 | 665 | 668 | 34,600 |
2019/10/31 | 671 | 675 | 668 | 671 | 28,100 |
2019/10/30 | 671 | 675 | 668 | 669 | 18,000 |
2019/10/29 | 675 | 680 | 672 | 675 | 29,500 |
2019/10/28 | 677 | 680 | 669 | 674 | 22,100 |
2019/10/25 | 679 | 683 | 675 | 680 | 33,900 |
2019/10/24 | 680 | 680 | 676 | 679 | 19,800 |
2019/10/23 | 671 | 680 | 671 | 680 | 30,000 |
2019/10/21 | 667 | 675 | 665 | 674 | 40,800 |
2019/10/18 | 665 | 669 | 662 | 665 | 18,100 |
2019/10/17 | 666 | 670 | 664 | 668 | 22,300 |
2019/10/16 | 667 | 677 | 665 | 666 | 29,800 |
2019/10/15 | 666 | 677 | 666 | 669 | 29,700 |
2019/10/11 | 675 | 679 | 666 | 671 | 34,100 |
2019/10/10 | 681 | 685 | 673 | 675 | 30,800 |
2019/10/09 | 672 | 685 | 667 | 680 | 57,700 |
2019/10/08 | 661 | 676 | 660 | 671 | 35,100 |
2019/10/07 | 677 | 677 | 666 | 670 | 28,800 |
2019/10/04 | 667 | 676 | 665 | 676 | 13,700 |
2019/10/03 | 662 | 672 | 660 | 667 | 40,600 |
2019/10/02 | 674 | 684 | 670 | 672 | 63,400 |
2019/10/01 | 673 | 682 | 672 | 675 | 47,800 |
2019/09/30 | 710 | 710 | 668 | 670 | 182,400 |
2019/09/27 | 711 | 730 | 692 | 705 | 389,900 |
2019/09/26 | 696 | 704 | 673 | 678 | 118,300 |
2019/09/25 | 672 | 688 | 669 | 688 | 69,300 |
2019/09/24 | 677 | 690 | 670 | 675 | 57,400 |
2019/09/20 | 672 | 689 | 672 | 677 | 69,400 |
2019/09/19 | 696 | 709 | 678 | 680 | 83,400 |
2019/09/18 | 694 | 700 | 689 | 696 | 29,000 |
2019/09/17 | 681 | 705 | 681 | 692 | 30,900 |
2019/09/13 | 702 | 704 | 695 | 695 | 32,500 |
2019/09/12 | 714 | 718 | 704 | 704 | 41,000 |
2019/09/11 | 709 | 710 | 697 | 707 | 60,800 |
2019/09/10 | 705 | 705 | 695 | 703 | 37,200 |
2019/09/09 | 695 | 711 | 695 | 709 | 46,200 |
2019/09/06 | 687 | 710 | 684 | 701 | 91,800 |
2019/09/05 | 690 | 697 | 685 | 686 | 46,000 |
2019/09/04 | 692 | 692 | 676 | 680 | 21,000 |
2019/09/03 | 684 | 692 | 682 | 688 | 21,200 |
2019/09/02 | 685 | 685 | 674 | 685 | 21,900 |
2019/08/30 | 660 | 687 | 656 | 678 | 60,700 |
2019/08/29 | 664 | 670 | 647 | 647 | 32,900 |
2019/08/28 | 680 | 680 | 662 | 662 | 53,200 |
2019/08/27 | 682 | 692 | 681 | 681 | 16,400 |
2019/08/26 | 677 | 688 | 671 | 679 | 26,400 |
2019/08/23 | 698 | 698 | 689 | 692 | 41,200 |
2019/08/22 | 701 | 709 | 698 | 698 | 40,200 |
2019/08/21 | 701 | 714 | 700 | 703 | 55,100 |
2019/08/20 | 700 | 707 | 690 | 701 | 44,100 |
2019/08/19 | 699 | 700 | 688 | 696 | 22,600 |
2019/08/16 | 685 | 701 | 685 | 691 | 26,900 |
2019/08/15 | 670 | 693 | 666 | 685 | 52,800 |
2019/08/14 | 701 | 708 | 695 | 696 | 35,200 |
2019/08/13 | 686 | 713 | 680 | 703 | 93,600 |
2019/08/09 | 696 | 704 | 683 | 691 | 44,600 |
2019/08/08 | 671 | 697 | 670 | 689 | 56,900 |
2019/08/07 | 692 | 692 | 666 | 671 | 44,100 |
2019/08/06 | 632 | 684 | 625 | 682 | 118,400 |
2019/08/05 | 696 | 696 | 655 | 666 | 128,300 |
2019/08/02 | 690 | 702 | 689 | 698 | 96,400 |
2019/08/01 | 699 | 716 | 696 | 704 | 84,500 |
2019/07/31 | 706 | 710 | 697 | 703 | 64,000 |
2019/07/30 | 707 | 714 | 699 | 705 | 53,300 |
2019/07/29 | 699 | 714 | 691 | 698 | 60,700 |
2019/07/26 | 701 | 705 | 695 | 699 | 77,300 |
2019/07/25 | 705 | 708 | 701 | 703 | 53,400 |
2019/07/24 | 715 | 720 | 702 | 703 | 60,500 |
2019/07/23 | 710 | 728 | 710 | 718 | 95,000 |
2019/07/22 | 690 | 713 | 685 | 710 | 86,200 |
2019/07/19 | 687 | 717 | 679 | 701 | 100,700 |
2019/07/18 | 693 | 698 | 673 | 679 | 124,000 |
2019/07/17 | 705 | 708 | 694 | 700 | 60,600 |
2019/07/16 | 701 | 716 | 685 | 709 | 128,100 |
2019/07/12 | 739 | 739 | 701 | 706 | 224,200 |
2019/07/11 | 753 | 754 | 736 | 740 | 136,400 |
2019/07/10 | 727 | 756 | 720 | 748 | 218,400 |
2019/07/09 | 738 | 780 | 703 | 732 | 580,300 |
2019/07/08 | 708 | 738 | 707 | 737 | 375,100 |
2019/07/05 | 698 | 707 | 690 | 700 | 242,100 |
2019/07/04 | 688 | 700 | 681 | 695 | 343,500 |
2019/07/03 | 672 | 687 | 661 | 686 | 369,800 |
2019/07/02 | 640 | 662 | 640 | 662 | 310,000 |
2019/07/01 | 646 | 653 | 637 | 641 | 251,600 |
2019/06/28 | 641 | 656 | 635 | 639 | 294,000 |
2019/06/27 | 632 | 647 | 616 | 643 | 575,800 |
2019/06/26 | 660 | 665 | 632 | 639 | 977,800 |
2019/06/25 | 672 | 702 | 659 | 679 | 2,970,900 |
2019/06/24 | 797 | 797 | 797 | 797 | 22,000 |
2019/06/21 | 989 | 993 | 924 | 947 | 564,200 |
2019/06/20 | 952 | 987 | 946 | 981 | 372,000 |
2019/06/19 | 934 | 939 | 909 | 937 | 252,700 |
2019/06/18 | 980 | 980 | 903 | 909 | 386,100 |
2019/06/17 | 981 | 997 | 954 | 967 | 399,400 |
2019/06/14 | 893 | 936 | 884 | 936 | 156,400 |
2019/06/13 | 899 | 899 | 868 | 890 | 108,700 |
2019/06/12 | 918 | 928 | 895 | 896 | 149,000 |
2019/06/11 | 910 | 931 | 903 | 917 | 115,600 |
2019/06/10 | 885 | 924 | 873 | 923 | 239,200 |
2019/06/07 | 868 | 879 | 859 | 863 | 101,200 |
2019/06/06 | 862 | 880 | 850 | 853 | 97,600 |
2019/06/05 | 843 | 867 | 831 | 863 | 99,700 |
2019/06/04 | 793 | 826 | 780 | 824 | 111,700 |
2019/06/03 | 816 | 828 | 790 | 796 | 155,800 |
2019/05/31 | 872 | 877 | 837 | 839 | 147,500 |
2019/05/30 | 840 | 875 | 826 | 872 | 122,000 |
2019/05/29 | 861 | 867 | 839 | 850 | 130,900 |
2019/05/28 | 889 | 901 | 861 | 863 | 198,600 |
2019/05/27 | 845 | 861 | 836 | 859 | 69,600 |
2019/05/24 | 824 | 846 | 816 | 838 | 74,300 |
2019/05/23 | 844 | 856 | 835 | 839 | 73,600 |
2019/05/22 | 828 | 855 | 826 | 848 | 108,500 |
2019/05/21 | 840 | 845 | 808 | 811 | 248,100 |
2019/05/20 | 879 | 891 | 848 | 852 | 118,200 |
2019/05/17 | 850 | 877 | 850 | 871 | 81,000 |
2019/05/16 | 880 | 884 | 837 | 845 | 131,000 |
2019/05/15 | 894 | 894 | 860 | 869 | 85,900 |
2019/05/14 | 842 | 887 | 820 | 876 | 166,800 |
2019/05/13 | 911 | 913 | 883 | 887 | 186,000 |
2019/05/10 | 913 | 961 | 898 | 926 | 238,000 |
2019/05/09 | 911 | 921 | 883 | 912 | 167,100 |
2019/05/08 | 936 | 943 | 912 | 921 | 186,500 |
2019/05/07 | 945 | 986 | 939 | 955 | 206,300 |
2019/04/26 | 925 | 974 | 909 | 969 | 220,900 |
2019/04/25 | 924 | 942 | 920 | 935 | 74,500 |
2019/04/24 | 946 | 961 | 919 | 921 | 176,700 |
2019/04/23 | 924 | 952 | 917 | 937 | 164,700 |
2019/04/22 | 945 | 967 | 923 | 939 | 202,200 |
2019/04/19 | 990 | 1,014 | 949 | 954 | 343,600 |
2019/04/18 | 1,038 | 1,044 | 987 | 988 | 267,800 |
2019/04/17 | 1,013 | 1,051 | 1,003 | 1,043 | 181,700 |
2019/04/16 | 1,035 | 1,046 | 1,006 | 1,012 | 176,900 |
2019/04/15 | 1,050 | 1,068 | 1,013 | 1,025 | 319,200 |
2019/04/12 | 1,129 | 1,136 | 1,030 | 1,039 | 773,800 |
2019/04/11 | 1,130 | 1,188 | 1,114 | 1,137 | 661,800 |
2019/04/10 | 1,068 | 1,136 | 1,060 | 1,120 | 439,800 |
2019/04/09 | 1,134 | 1,149 | 1,062 | 1,068 | 512,100 |
2019/04/08 | 1,156 | 1,166 | 1,102 | 1,109 | 418,800 |
2019/04/05 | 1,087 | 1,170 | 1,071 | 1,167 | 788,300 |
2019/04/04 | 1,084 | 1,098 | 1,058 | 1,079 | 225,700 |
2019/04/03 | 1,040 | 1,090 | 1,021 | 1,086 | 547,400 |
2019/04/02 | 1,084 | 1,099 | 1,021 | 1,037 | 540,700 |
2019/04/01 | 1,116 | 1,181 | 1,035 | 1,074 | 820,800 |
2019/03/29 | 1,111 | 1,138 | 1,063 | 1,075 | 932,300 |
2019/03/28 | 1,062 | 1,139 | 1,048 | 1,130 | 1,200,900 |
2019/03/27 | 1,067 | 1,118 | 1,014 | 1,083 | 3,349,500 |
2019/03/26 | 980 | 1,056 | 960 | 1,056 | 2,576,600 |
2019/03/25 | 906 | 906 | 906 | 906 | 87,000 |
2019/03/22 | 732 | 760 | 725 | 756 | 151,000 |
2019/03/20 | 711 | 729 | 711 | 728 | 63,100 |
2019/03/19 | 737 | 737 | 708 | 718 | 46,600 |
2019/03/18 | 707 | 738 | 704 | 725 | 58,200 |
2019/03/15 | 708 | 718 | 701 | 707 | 76,000 |
2019/03/14 | 747 | 747 | 706 | 713 | 83,500 |
2019/03/13 | 742 | 753 | 724 | 733 | 41,900 |
2019/03/12 | 750 | 759 | 741 | 749 | 35,500 |
2019/03/11 | 737 | 756 | 710 | 736 | 57,200 |
2019/03/08 | 750 | 751 | 729 | 746 | 95,800 |
2019/03/07 | 790 | 791 | 755 | 763 | 86,400 |
2019/03/06 | 796 | 798 | 779 | 797 | 55,900 |
2019/03/05 | 806 | 809 | 790 | 796 | 32,300 |
2019/03/04 | 800 | 813 | 797 | 810 | 49,200 |
2019/03/01 | 796 | 798 | 783 | 794 | 38,200 |
2019/02/28 | 804 | 811 | 783 | 786 | 79,200 |
2019/02/27 | 794 | 824 | 789 | 815 | 94,800 |
2019/02/26 | 824 | 825 | 781 | 790 | 112,700 |
2019/02/25 | 790 | 819 | 790 | 818 | 103,200 |
2019/02/22 | 782 | 791 | 767 | 781 | 71,800 |
2019/02/21 | 806 | 808 | 782 | 791 | 84,000 |
2019/02/20 | 827 | 830 | 797 | 808 | 92,000 |
2019/02/19 | 802 | 840 | 798 | 830 | 143,900 |
2019/02/18 | 769 | 800 | 767 | 793 | 98,000 |
2019/02/15 | 772 | 774 | 747 | 762 | 91,800 |
2019/02/14 | 801 | 809 | 770 | 780 | 117,700 |
2019/02/13 | 783 | 819 | 780 | 807 | 119,200 |
2019/02/12 | 750 | 794 | 750 | 788 | 85,100 |
2019/02/08 | 786 | 797 | 754 | 757 | 129,500 |
2019/02/07 | 814 | 820 | 789 | 797 | 165,100 |
2019/02/06 | 767 | 840 | 766 | 829 | 261,200 |
2019/02/05 | 776 | 791 | 758 | 766 | 107,900 |
2019/02/04 | 745 | 786 | 732 | 776 | 214,700 |
2019/02/01 | 745 | 745 | 727 | 740 | 107,000 |
2019/01/31 | 746 | 762 | 735 | 746 | 136,000 |
2019/01/30 | 767 | 767 | 732 | 736 | 143,100 |
2019/01/29 | 781 | 788 | 749 | 760 | 228,600 |
2019/01/28 | 819 | 820 | 792 | 792 | 71,700 |
2019/01/25 | 810 | 818 | 798 | 804 | 148,000 |
2019/01/24 | 793 | 807 | 783 | 800 | 161,500 |
2019/01/23 | 810 | 822 | 792 | 793 | 214,800 |
2019/01/22 | 853 | 868 | 835 | 839 | 92,400 |
2019/01/21 | 875 | 890 | 848 | 849 | 151,100 |
2019/01/18 | 870 | 887 | 858 | 868 | 167,300 |
2019/01/17 | 856 | 885 | 855 | 885 | 142,900 |
2019/01/16 | 861 | 891 | 851 | 869 | 143,500 |
2019/01/15 | 862 | 881 | 845 | 867 | 117,600 |
2019/01/11 | 831 | 876 | 831 | 863 | 241,200 |
2019/01/10 | 860 | 866 | 822 | 829 | 243,300 |
2019/01/09 | 927 | 927 | 859 | 875 | 365,200 |
2019/01/08 | 927 | 936 | 907 | 919 | 225,500 |
2019/01/07 | 942 | 942 | 895 | 895 | 272,000 |
2019/01/04 | 851 | 925 | 851 | 915 | 415,800 |