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
2020/12/30 530 578 515 529 828,800
2020/12/29 488 578 465 560 1,859,900
2020/12/28 509 557 479 498 3,112,000
2020/12/25 477 477 477 477 34,800
2020/12/24 375 399 373 397 81,300
2020/12/23 375 375 367 370 46,200
2020/12/22 370 376 368 375 30,500
2020/12/21 369 371 366 370 19,600
2020/12/18 375 375 368 368 19,600
2020/12/17 375 375 367 368 16,200
2020/12/16 372 374 371 372 18,500
2020/12/15 362 368 362 366 22,500
2020/12/14 370 374 366 368 26,100
2020/12/11 365 373 347 369 111,000
2020/12/10 374 378 351 373 60,200
2020/12/09 379 381 373 374 23,700
2020/12/08 379 380 375 375 12,700
2020/12/07 386 386 376 381 12,000
2020/12/04 387 387 379 382 12,800
2020/12/03 392 392 384 385 15,800
2020/12/02 392 394 391 392 7,900
2020/12/01 394 398 388 390 12,700
2020/11/30 390 392 389 392 15,200
2020/11/27 373 390 373 390 13,100
2020/11/26 383 384 372 374 32,000
2020/11/25 390 390 380 382 27,100
2020/11/24 395 395 381 384 15,200
2020/11/20 393 398 385 390 23,900
2020/11/19 395 400 395 399 4,300
2020/11/18 402 402 397 400 2,100
2020/11/17 399 400 395 399 12,600
2020/11/16 401 403 390 398 32,700
2020/11/13 403 407 400 405 7,200
2020/11/12 401 407 401 404 4,500
2020/11/11 404 409 400 400 8,200
2020/11/10 407 409 402 404 13,300
2020/11/09 402 405 399 403 11,000
2020/11/06 404 406 402 403 4,200
2020/11/05 401 401 393 397 14,500
2020/11/04 399 404 398 401 3,600
2020/11/02 401 405 397 397 12,900
2020/10/30 404 407 401 403 10,000
2020/10/29 401 407 401 404 4,200
2020/10/28 405 406 399 406 13,600
2020/10/27 401 407 400 406 17,500
2020/10/26 411 411 402 402 4,400
2020/10/23 400 412 400 412 12,500
2020/10/22 413 414 395 405 41,600
2020/10/21 417 417 409 410 9,400
2020/10/20 417 417 411 411 11,300
2020/10/19 415 417 407 416 8,800
2020/10/16 406 416 390 416 36,700
2020/10/15 400 406 400 405 3,900
2020/10/14 405 408 400 401 28,000
2020/10/13 418 418 402 405 26,200
2020/10/12 419 424 412 415 6,500
2020/10/09 422 428 414 414 19,900
2020/10/08 425 433 423 424 14,900
2020/10/07 428 430 423 430 8,800
2020/10/06 436 436 418 426 24,800
2020/10/05 429 437 426 434 12,300
2020/10/02 430 439 426 426 17,500
2020/09/30 437 441 434 438 18,000
2020/09/29 424 430 421 430 15,800
2020/09/28 435 438 405 416 61,900
2020/09/25 447 458 422 428 163,200
2020/09/24 478 480 468 479 154,900
2020/09/23 483 483 469 472 85,500
2020/09/18 453 469 453 467 50,400
2020/09/17 439 448 439 448 33,100
2020/09/16 444 444 438 438 20,600
2020/09/15 442 443 431 442 19,900
2020/09/14 431 441 431 439 29,500
2020/09/11 414 430 410 427 41,400
2020/09/10 412 413 405 406 21,100
2020/09/09 399 405 399 405 8,800
2020/09/08 397 403 391 402 12,000
2020/09/07 395 407 391 391 27,200
2020/09/04 387 397 387 395 11,200
2020/09/03 404 404 400 403 5,200
2020/09/02 399 400 395 397 7,000
2020/09/01 400 401 392 401 8,900
2020/08/31 393 403 388 398 7,400
2020/08/28 401 404 378 395 21,300
2020/08/27 403 406 394 398 8,500
2020/08/26 401 404 396 400 10,700
2020/08/25 400 408 400 404 21,300
2020/08/24 394 400 393 399 10,000
2020/08/21 390 397 390 394 10,100
2020/08/20 396 396 387 388 4,600
2020/08/19 396 396 388 396 7,900
2020/08/18 398 398 389 392 9,900
2020/08/17 391 395 387 395 9,800
2020/08/14 387 396 383 396 9,000
2020/08/13 398 398 385 385 12,000
2020/08/12 381 390 378 390 15,300
2020/08/11 383 389 372 376 19,200
2020/08/07 384 385 375 382 11,800
2020/08/06 383 387 379 386 8,600
2020/08/05 370 389 357 389 21,900
2020/08/04 356 365 356 365 17,300
2020/08/03 349 353 342 349 15,400
2020/07/31 345 354 331 343 28,100
2020/07/30 369 369 346 351 22,500
2020/07/29 376 379 363 363 33,200
2020/07/28 386 387 381 381 7,000
2020/07/27 392 392 381 381 36,700
2020/07/22 404 404 390 390 10,800
2020/07/21 386 405 386 400 23,000
2020/07/20 405 405 383 388 37,100
2020/07/17 416 416 403 406 25,700
2020/07/16 423 423 408 421 21,600
2020/07/15 426 426 414 421 10,500
2020/07/14 425 426 410 426 17,800
2020/07/13 405 418 405 412 21,700
2020/07/10 416 436 408 408 31,800
2020/07/09 452 452 418 423 28,300
2020/07/08 460 469 439 444 52,700
2020/07/07 445 479 440 470 49,600
2020/07/06 412 442 411 437 31,500
2020/07/03 410 430 406 412 37,400
2020/07/02 444 444 409 409 91,800
2020/07/01 435 446 435 441 26,100
2020/06/30 465 465 434 438 38,600
2020/06/29 452 464 433 433 75,400
2020/06/26 476 503 440 466 181,800
2020/06/25 506 512 471 471 136,700
2020/06/24 479 537 479 512 176,800
2020/06/23 515 515 474 487 110,000
2020/06/22 515 516 486 499 301,900
2020/06/19 460 527 456 527 687,500
2020/06/18 436 448 425 447 154,300
2020/06/17 409 414 392 413 18,100
2020/06/16 383 417 383 398 21,800
2020/06/15 390 398 375 375 36,400
2020/06/12 363 398 363 396 35,900
2020/06/11 425 425 403 403 36,000
2020/06/10 436 436 422 429 13,300
2020/06/09 428 436 423 436 14,500
2020/06/08 423 430 417 430 20,500
2020/06/05 412 436 412 423 33,300
2020/06/04 426 426 408 413 23,200
2020/06/03 421 428 418 422 19,600
2020/06/02 420 421 415 420 16,000
2020/06/01 430 430 417 418 21,500
2020/05/29 425 425 416 422 14,500
2020/05/28 442 442 413 423 28,200
2020/05/27 430 434 422 431 24,700
2020/05/26 424 429 418 426 30,800
2020/05/25 409 424 407 422 25,700
2020/05/22 421 421 404 406 25,600
2020/05/21 425 432 415 421 28,300
2020/05/20 393 442 386 425 165,000
2020/05/19 381 388 374 384 34,700
2020/05/18 380 383 371 379 7,000
2020/05/15 380 383 371 377 18,300
2020/05/14 388 395 379 380 50,800
2020/05/13 366 393 365 386 38,100
2020/05/12 366 369 362 366 9,300
2020/05/11 357 368 356 362 29,700
2020/05/08 361 365 357 360 14,000
2020/05/07 357 369 357 361 13,600
2020/05/01 360 370 356 365 16,200
2020/04/30 377 377 356 367 27,400
2020/04/28 366 366 354 357 15,900
2020/04/27 348 363 335 350 44,500
2020/04/24 367 367 350 357 12,700
2020/04/23 361 379 358 366 6,700
2020/04/22 358 360 348 360 16,700
2020/04/21 375 381 361 361 17,800
2020/04/20 382 390 374 375 23,100
2020/04/17 365 380 364 380 23,700
2020/04/16 355 362 350 361 12,300
2020/04/15 350 367 346 355 20,500
2020/04/14 341 353 341 349 21,400
2020/04/13 341 356 340 342 11,700
2020/04/10 343 350 335 343 12,600
2020/04/09 347 360 345 350 15,700
2020/04/08 336 352 311 350 22,800
2020/04/07 348 348 307 329 27,200
2020/04/06 311 327 300 319 24,900
2020/04/03 319 326 305 307 30,300
2020/04/02 320 329 316 325 14,700
2020/04/01 331 339 321 321 20,400
2020/03/31 333 343 329 331 29,200
2020/03/30 345 345 330 330 26,600
2020/03/27 350 364 342 345 36,300
2020/03/26 364 374 350 350 74,600
2020/03/25 360 398 360 396 60,900
2020/03/24 320 364 320 356 44,900
2020/03/23 313 326 305 315 31,700
2020/03/19 327 337 317 324 42,400
2020/03/18 338 348 333 335 31,500
2020/03/17 291 334 291 333 85,100
2020/03/16 326 326 304 304 83,200
2020/03/13 295 320 290 302 143,500
2020/03/12 350 371 341 343 69,900
2020/03/11 398 400 365 369 60,300
2020/03/10 368 404 344 397 70,800
2020/03/09 407 410 368 376 163,500
2020/03/06 478 478 443 448 74,900
2020/03/05 502 502 481 484 29,500
2020/03/04 467 490 467 489 31,600
2020/03/03 492 493 471 474 39,200
2020/03/02 449 507 448 476 66,700
2020/02/28 500 511 457 457 122,100
2020/02/27 544 555 520 522 61,400
2020/02/26 550 558 535 544 52,400
2020/02/25 542 573 542 565 60,900
2020/02/21 564 601 560 592 65,700
2020/02/20 569 579 562 562 19,100
2020/02/19 545 567 545 564 23,600
2020/02/18 571 574 547 547 46,000
2020/02/17 580 581 565 565 33,300
2020/02/14 594 597 580 580 36,200
2020/02/13 597 605 593 601 28,200
2020/02/12 610 621 593 604 119,800
2020/02/10 564 667 561 610 824,000
2020/02/07 564 571 563 567 8,500
2020/02/06 571 582 567 574 35,700
2020/02/05 551 568 551 564 19,500
2020/02/04 548 555 543 551 9,600
2020/02/03 540 551 532 546 23,700
2020/01/31 551 559 550 553 18,200
2020/01/30 565 565 546 550 28,500
2020/01/29 568 571 565 565 15,700
2020/01/28 555 579 555 569 12,600
2020/01/27 569 569 557 557 22,500
2020/01/24 580 581 574 575 13,500
2020/01/23 573 585 571 581 19,600
2020/01/22 573 579 567 572 21,500
2020/01/21 581 590 572 578 35,400
2020/01/20 593 598 580 580 35,700
2020/01/17 597 597 587 590 40,900
2020/01/16 572 590 572 589 54,000
2020/01/15 561 573 559 569 29,500
2020/01/14 562 562 555 559 31,000
2020/01/10 557 559 552 554 26,200
2020/01/09 561 564 557 561 27,300
2020/01/08 565 565 540 559 66,100
2020/01/07 566 570 559 567 73,300
2020/01/06 572 572 561 563 60,500

このページの先頭へ