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 |
---|---|---|---|---|---|
2021/12/30 | 521 | 538 | 520 | 535 | 51,900 |
2021/12/29 | 505 | 528 | 502 | 525 | 91,100 |
2021/12/28 | 520 | 523 | 505 | 510 | 125,800 |
2021/12/27 | 547 | 548 | 517 | 519 | 228,200 |
2021/12/24 | 519 | 561 | 519 | 552 | 380,300 |
2021/12/23 | 534 | 547 | 525 | 529 | 246,700 |
2021/12/22 | 507 | 537 | 507 | 528 | 181,100 |
2021/12/21 | 507 | 511 | 502 | 507 | 109,200 |
2021/12/20 | 525 | 525 | 501 | 511 | 151,700 |
2021/12/17 | 540 | 540 | 527 | 532 | 69,200 |
2021/12/16 | 541 | 553 | 541 | 548 | 64,000 |
2021/12/15 | 526 | 546 | 526 | 539 | 62,600 |
2021/12/14 | 530 | 541 | 525 | 535 | 41,800 |
2021/12/13 | 551 | 552 | 534 | 536 | 80,100 |
2021/12/10 | 557 | 557 | 546 | 551 | 54,300 |
2021/12/09 | 567 | 568 | 553 | 557 | 34,000 |
2021/12/08 | 561 | 568 | 554 | 563 | 40,700 |
2021/12/07 | 550 | 570 | 546 | 558 | 80,800 |
2021/12/06 | 556 | 556 | 533 | 536 | 54,500 |
2021/12/03 | 528 | 557 | 522 | 556 | 142,700 |
2021/12/02 | 540 | 548 | 526 | 526 | 177,700 |
2021/12/01 | 579 | 580 | 538 | 553 | 292,600 |
2021/11/30 | 595 | 612 | 588 | 589 | 103,500 |
2021/11/29 | 594 | 610 | 591 | 592 | 92,100 |
2021/11/26 | 620 | 622 | 602 | 607 | 72,500 |
2021/11/25 | 633 | 636 | 622 | 622 | 35,200 |
2021/11/24 | 641 | 641 | 631 | 633 | 60,700 |
2021/11/22 | 639 | 643 | 627 | 636 | 107,200 |
2021/11/19 | 643 | 644 | 629 | 632 | 99,400 |
2021/11/18 | 638 | 639 | 627 | 638 | 77,200 |
2021/11/17 | 629 | 638 | 629 | 638 | 111,200 |
2021/11/16 | 614 | 629 | 613 | 623 | 72,800 |
2021/11/15 | 630 | 630 | 614 | 614 | 71,800 |
2021/11/12 | 607 | 630 | 607 | 627 | 82,900 |
2021/11/11 | 609 | 614 | 605 | 610 | 33,300 |
2021/11/10 | 602 | 613 | 597 | 613 | 49,000 |
2021/11/09 | 604 | 617 | 600 | 602 | 52,700 |
2021/11/08 | 622 | 622 | 600 | 602 | 76,900 |
2021/11/05 | 625 | 625 | 613 | 615 | 52,500 |
2021/11/04 | 621 | 633 | 620 | 626 | 71,800 |
2021/11/02 | 625 | 627 | 620 | 620 | 25,600 |
2021/11/01 | 628 | 628 | 619 | 620 | 44,400 |
2021/10/29 | 624 | 628 | 618 | 624 | 55,900 |
2021/10/28 | 627 | 628 | 618 | 628 | 39,100 |
2021/10/27 | 624 | 628 | 616 | 628 | 44,600 |
2021/10/26 | 621 | 623 | 615 | 623 | 53,700 |
2021/10/25 | 612 | 613 | 602 | 611 | 54,100 |
2021/10/22 | 610 | 624 | 608 | 613 | 68,400 |
2021/10/21 | 620 | 626 | 612 | 613 | 93,600 |
2021/10/20 | 638 | 641 | 619 | 619 | 104,000 |
2021/10/19 | 628 | 636 | 625 | 635 | 118,300 |
2021/10/18 | 633 | 640 | 622 | 632 | 243,100 |
2021/10/15 | 590 | 609 | 590 | 609 | 107,000 |
2021/10/14 | 587 | 593 | 586 | 588 | 58,100 |
2021/10/13 | 597 | 597 | 582 | 584 | 78,900 |
2021/10/12 | 608 | 610 | 597 | 598 | 75,500 |
2021/10/11 | 589 | 610 | 585 | 608 | 116,000 |
2021/10/08 | 587 | 595 | 583 | 588 | 106,700 |
2021/10/07 | 580 | 589 | 573 | 577 | 140,000 |
2021/10/06 | 581 | 597 | 563 | 570 | 235,800 |
2021/10/05 | 571 | 584 | 559 | 578 | 231,100 |
2021/10/04 | 615 | 617 | 574 | 581 | 342,800 |
2021/10/01 | 621 | 628 | 603 | 610 | 289,300 |
2021/09/30 | 627 | 629 | 612 | 622 | 218,900 |
2021/09/29 | 611 | 629 | 609 | 629 | 314,500 |
2021/09/28 | 641 | 644 | 606 | 621 | 748,100 |
2021/09/27 | 690 | 693 | 646 | 650 | 1,425,400 |
2021/09/24 | 720 | 762 | 696 | 750 | 1,138,700 |
2021/09/22 | 735 | 735 | 670 | 685 | 627,300 |
2021/09/21 | 702 | 739 | 701 | 730 | 251,500 |
2021/09/17 | 724 | 747 | 718 | 740 | 174,300 |
2021/09/16 | 750 | 750 | 707 | 727 | 252,700 |
2021/09/15 | 726 | 749 | 721 | 742 | 232,400 |
2021/09/14 | 717 | 729 | 714 | 729 | 136,700 |
2021/09/13 | 703 | 710 | 690 | 710 | 77,700 |
2021/09/10 | 689 | 710 | 688 | 703 | 86,800 |
2021/09/09 | 704 | 704 | 684 | 686 | 76,200 |
2021/09/08 | 705 | 712 | 701 | 703 | 49,300 |
2021/09/07 | 723 | 724 | 705 | 706 | 83,600 |
2021/09/06 | 722 | 734 | 715 | 718 | 73,300 |
2021/09/03 | 713 | 718 | 700 | 708 | 57,200 |
2021/09/02 | 728 | 728 | 711 | 716 | 77,300 |
2021/09/01 | 733 | 737 | 718 | 728 | 82,000 |
2021/08/31 | 725 | 733 | 717 | 730 | 129,300 |
2021/08/30 | 685 | 705 | 685 | 703 | 95,200 |
2021/08/27 | 690 | 690 | 677 | 682 | 45,500 |
2021/08/26 | 689 | 691 | 682 | 687 | 31,600 |
2021/08/25 | 699 | 707 | 683 | 684 | 70,600 |
2021/08/24 | 689 | 700 | 687 | 697 | 46,700 |
2021/08/23 | 658 | 690 | 658 | 689 | 106,600 |
2021/08/20 | 668 | 676 | 639 | 657 | 209,700 |
2021/08/19 | 692 | 698 | 675 | 675 | 74,900 |
2021/08/18 | 677 | 702 | 668 | 694 | 113,400 |
2021/08/17 | 710 | 717 | 688 | 688 | 75,900 |
2021/08/16 | 722 | 722 | 701 | 709 | 82,100 |
2021/08/13 | 738 | 738 | 711 | 726 | 75,200 |
2021/08/12 | 739 | 739 | 721 | 738 | 55,900 |
2021/08/11 | 737 | 740 | 718 | 740 | 97,700 |
2021/08/10 | 710 | 734 | 709 | 734 | 113,800 |
2021/08/06 | 690 | 705 | 687 | 696 | 94,100 |
2021/08/05 | 701 | 714 | 692 | 693 | 97,300 |
2021/08/04 | 729 | 730 | 701 | 701 | 117,800 |
2021/08/03 | 732 | 743 | 714 | 720 | 125,700 |
2021/08/02 | 750 | 752 | 729 | 737 | 128,000 |
2021/07/30 | 772 | 772 | 746 | 759 | 147,000 |
2021/07/29 | 748 | 775 | 737 | 772 | 164,400 |
2021/07/28 | 759 | 768 | 734 | 741 | 220,500 |
2021/07/27 | 789 | 790 | 754 | 767 | 251,300 |
2021/07/26 | 756 | 784 | 747 | 780 | 384,800 |
2021/07/21 | 738 | 760 | 724 | 746 | 446,400 |
2021/07/20 | 674 | 752 | 673 | 733 | 785,700 |
2021/07/19 | 696 | 705 | 681 | 684 | 207,500 |
2021/07/16 | 686 | 720 | 684 | 711 | 208,100 |
2021/07/15 | 701 | 713 | 684 | 696 | 242,900 |
2021/07/14 | 718 | 769 | 704 | 708 | 704,800 |
2021/07/13 | 724 | 742 | 716 | 724 | 196,500 |
2021/07/12 | 712 | 730 | 703 | 729 | 191,700 |
2021/07/09 | 674 | 709 | 671 | 707 | 398,800 |
2021/07/08 | 722 | 723 | 681 | 684 | 391,300 |
2021/07/07 | 723 | 738 | 718 | 726 | 245,000 |
2021/07/06 | 736 | 747 | 723 | 732 | 319,600 |
2021/07/05 | 771 | 771 | 738 | 738 | 401,100 |
2021/07/02 | 812 | 812 | 775 | 780 | 566,000 |
2021/07/01 | 810 | 831 | 778 | 812 | 727,800 |
2021/06/30 | 783 | 841 | 773 | 820 | 959,400 |
2021/06/29 | 776 | 788 | 752 | 787 | 549,600 |
2021/06/28 | 800 | 800 | 745 | 773 | 1,410,100 |
2021/06/25 | 860 | 860 | 785 | 797 | 4,050,100 |
2021/06/24 | 703 | 723 | 695 | 715 | 656,900 |
2021/06/23 | 710 | 710 | 677 | 690 | 364,700 |
2021/06/22 | 688 | 719 | 681 | 706 | 323,500 |
2021/06/21 | 643 | 679 | 623 | 672 | 206,800 |
2021/06/18 | 685 | 690 | 656 | 663 | 193,200 |
2021/06/17 | 671 | 684 | 651 | 682 | 207,200 |
2021/06/16 | 640 | 677 | 635 | 672 | 315,100 |
2021/06/15 | 630 | 634 | 622 | 628 | 70,700 |
2021/06/14 | 617 | 630 | 606 | 629 | 80,900 |
2021/06/11 | 605 | 615 | 601 | 615 | 55,500 |
2021/06/10 | 608 | 608 | 593 | 602 | 76,600 |
2021/06/09 | 607 | 612 | 604 | 605 | 37,300 |
2021/06/08 | 603 | 613 | 602 | 607 | 56,600 |
2021/06/07 | 599 | 614 | 593 | 602 | 85,100 |
2021/06/04 | 591 | 600 | 577 | 594 | 93,400 |
2021/06/03 | 609 | 610 | 593 | 596 | 73,900 |
2021/06/02 | 615 | 623 | 606 | 606 | 68,900 |
2021/06/01 | 617 | 619 | 601 | 615 | 57,400 |
2021/05/31 | 610 | 610 | 595 | 610 | 70,300 |
2021/05/28 | 601 | 619 | 598 | 603 | 125,700 |
2021/05/27 | 589 | 620 | 584 | 602 | 164,100 |
2021/05/26 | 589 | 607 | 574 | 594 | 149,200 |
2021/05/25 | 578 | 601 | 572 | 586 | 196,800 |
2021/05/24 | 575 | 579 | 554 | 575 | 152,100 |
2021/05/21 | 553 | 574 | 553 | 568 | 316,500 |
2021/05/20 | 529 | 549 | 529 | 540 | 149,000 |
2021/05/19 | 549 | 551 | 524 | 534 | 204,800 |
2021/05/18 | 558 | 560 | 536 | 550 | 331,800 |
2021/05/17 | 579 | 579 | 529 | 543 | 306,500 |
2021/05/14 | 588 | 611 | 572 | 577 | 307,600 |
2021/05/13 | 594 | 594 | 563 | 570 | 210,200 |
2021/05/12 | 615 | 621 | 580 | 594 | 199,200 |
2021/05/11 | 629 | 640 | 607 | 616 | 161,600 |
2021/05/10 | 655 | 656 | 639 | 639 | 60,400 |
2021/05/07 | 655 | 669 | 648 | 659 | 53,700 |
2021/05/06 | 651 | 658 | 646 | 651 | 39,500 |
2021/04/30 | 650 | 653 | 643 | 645 | 33,100 |
2021/04/28 | 649 | 656 | 638 | 651 | 60,600 |
2021/04/27 | 673 | 673 | 643 | 647 | 86,500 |
2021/04/26 | 657 | 675 | 649 | 664 | 80,900 |
2021/04/23 | 694 | 695 | 646 | 651 | 245,600 |
2021/04/22 | 703 | 718 | 698 | 704 | 158,900 |
2021/04/21 | 712 | 716 | 686 | 691 | 192,900 |
2021/04/20 | 710 | 730 | 710 | 724 | 118,000 |
2021/04/19 | 704 | 728 | 704 | 713 | 138,400 |
2021/04/16 | 746 | 750 | 704 | 710 | 308,000 |
2021/04/15 | 752 | 758 | 736 | 752 | 149,000 |
2021/04/14 | 795 | 797 | 760 | 760 | 203,400 |
2021/04/13 | 783 | 803 | 762 | 798 | 266,700 |
2021/04/12 | 763 | 800 | 752 | 797 | 518,200 |
2021/04/09 | 725 | 745 | 724 | 740 | 80,700 |
2021/04/08 | 740 | 743 | 722 | 733 | 94,200 |
2021/04/07 | 716 | 759 | 716 | 750 | 171,300 |
2021/04/06 | 730 | 730 | 707 | 724 | 170,000 |
2021/04/05 | 736 | 737 | 703 | 730 | 261,600 |
2021/04/02 | 760 | 783 | 729 | 732 | 582,100 |
2021/04/01 | 728 | 748 | 707 | 746 | 367,300 |
2021/03/31 | 720 | 738 | 703 | 720 | 418,700 |
2021/03/30 | 723 | 750 | 701 | 725 | 886,400 |
2021/03/29 | 713 | 748 | 689 | 694 | 2,338,500 |
2021/03/26 | 673 | 673 | 673 | 673 | 108,000 |
2021/03/25 | 536 | 576 | 526 | 573 | 263,800 |
2021/03/24 | 516 | 535 | 503 | 535 | 114,200 |
2021/03/23 | 536 | 548 | 521 | 522 | 82,800 |
2021/03/22 | 528 | 532 | 514 | 527 | 110,400 |
2021/03/19 | 554 | 579 | 531 | 540 | 142,100 |
2021/03/18 | 560 | 560 | 541 | 558 | 74,400 |
2021/03/17 | 548 | 556 | 546 | 553 | 26,900 |
2021/03/16 | 547 | 554 | 540 | 548 | 28,100 |
2021/03/15 | 560 | 564 | 534 | 542 | 59,800 |
2021/03/12 | 544 | 551 | 539 | 551 | 34,200 |
2021/03/11 | 523 | 543 | 522 | 536 | 59,700 |
2021/03/10 | 520 | 523 | 514 | 521 | 29,300 |
2021/03/09 | 499 | 523 | 489 | 514 | 101,400 |
2021/03/08 | 510 | 535 | 494 | 505 | 334,600 |
2021/03/05 | 470 | 480 | 443 | 480 | 112,900 |
2021/03/04 | 501 | 501 | 468 | 470 | 74,500 |
2021/03/03 | 498 | 506 | 497 | 498 | 22,700 |
2021/03/02 | 519 | 519 | 496 | 505 | 30,700 |
2021/03/01 | 492 | 506 | 492 | 502 | 43,000 |
2021/02/26 | 498 | 510 | 491 | 491 | 59,000 |
2021/02/25 | 530 | 530 | 507 | 513 | 37,700 |
2021/02/24 | 528 | 528 | 505 | 510 | 40,500 |
2021/02/22 | 513 | 529 | 507 | 526 | 64,900 |
2021/02/19 | 512 | 526 | 503 | 503 | 69,200 |
2021/02/18 | 540 | 542 | 518 | 520 | 58,300 |
2021/02/17 | 550 | 556 | 538 | 544 | 43,900 |
2021/02/16 | 559 | 563 | 548 | 557 | 30,800 |
2021/02/15 | 580 | 580 | 545 | 552 | 75,800 |
2021/02/12 | 596 | 596 | 579 | 581 | 12,100 |
2021/02/10 | 585 | 593 | 572 | 593 | 40,600 |
2021/02/09 | 599 | 599 | 580 | 585 | 58,700 |
2021/02/08 | 621 | 627 | 595 | 602 | 53,700 |
2021/02/05 | 619 | 621 | 590 | 617 | 130,000 |
2021/02/04 | 554 | 616 | 554 | 612 | 284,700 |
2021/02/03 | 554 | 564 | 551 | 559 | 39,400 |
2021/02/02 | 532 | 550 | 524 | 550 | 34,100 |
2021/02/01 | 530 | 545 | 528 | 532 | 81,000 |
2021/01/29 | 555 | 564 | 529 | 547 | 51,900 |
2021/01/28 | 526 | 565 | 525 | 565 | 88,100 |
2021/01/27 | 564 | 570 | 556 | 556 | 40,200 |
2021/01/26 | 573 | 573 | 546 | 558 | 88,800 |
2021/01/25 | 549 | 569 | 546 | 564 | 82,100 |
2021/01/22 | 551 | 551 | 534 | 550 | 41,800 |
2021/01/21 | 546 | 554 | 540 | 550 | 43,500 |
2021/01/20 | 540 | 557 | 534 | 545 | 58,200 |
2021/01/19 | 517 | 536 | 517 | 534 | 28,200 |
2021/01/18 | 507 | 522 | 501 | 512 | 41,400 |
2021/01/15 | 525 | 525 | 512 | 517 | 40,600 |
2021/01/14 | 541 | 548 | 529 | 529 | 54,600 |
2021/01/13 | 540 | 550 | 538 | 543 | 58,600 |
2021/01/12 | 522 | 570 | 515 | 550 | 307,400 |
2021/01/08 | 512 | 533 | 508 | 517 | 65,500 |
2021/01/07 | 520 | 525 | 506 | 511 | 65,900 |
2021/01/06 | 511 | 525 | 504 | 518 | 109,700 |
2021/01/05 | 535 | 544 | 512 | 512 | 138,700 |
2021/01/04 | 519 | 546 | 502 | 545 | 236,100 |