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 |
---|---|---|---|---|---|
2023/12/29 | 331 | 337 | 320 | 329 | 27,000 |
2023/12/28 | 320 | 339 | 310 | 337 | 78,300 |
2023/12/27 | 329 | 341 | 327 | 329 | 74,000 |
2023/12/26 | 335 | 337 | 326 | 336 | 32,000 |
2023/12/25 | 339 | 342 | 333 | 333 | 18,500 |
2023/12/22 | 345 | 345 | 335 | 341 | 17,700 |
2023/12/21 | 345 | 345 | 340 | 342 | 16,200 |
2023/12/20 | 351 | 351 | 341 | 345 | 17,600 |
2023/12/19 | 349 | 349 | 339 | 345 | 9,200 |
2023/12/18 | 349 | 349 | 341 | 343 | 5,000 |
2023/12/15 | 349 | 349 | 340 | 349 | 17,400 |
2023/12/14 | 348 | 349 | 345 | 349 | 6,700 |
2023/12/13 | 357 | 357 | 348 | 348 | 23,000 |
2023/12/12 | 369 | 369 | 340 | 352 | 24,100 |
2023/12/11 | 363 | 372 | 357 | 363 | 14,400 |
2023/12/08 | 361 | 361 | 352 | 359 | 6,900 |
2023/12/07 | 365 | 366 | 362 | 366 | 4,300 |
2023/12/06 | 360 | 367 | 360 | 365 | 10,900 |
2023/12/05 | 361 | 364 | 360 | 360 | 3,300 |
2023/12/04 | 367 | 367 | 361 | 361 | 3,300 |
2023/12/01 | 365 | 368 | 362 | 367 | 14,300 |
2023/11/30 | 363 | 371 | 363 | 367 | 5,000 |
2023/11/29 | 370 | 371 | 363 | 367 | 6,300 |
2023/11/28 | 369 | 370 | 366 | 370 | 3,700 |
2023/11/27 | 374 | 374 | 370 | 370 | 9,300 |
2023/11/24 | 375 | 375 | 371 | 374 | 4,000 |
2023/11/22 | 374 | 374 | 370 | 373 | 4,400 |
2023/11/21 | 373 | 374 | 370 | 374 | 11,000 |
2023/11/20 | 372 | 372 | 370 | 372 | 3,400 |
2023/11/17 | 371 | 374 | 367 | 368 | 7,300 |
2023/11/16 | 371 | 374 | 370 | 370 | 4,500 |
2023/11/15 | 367 | 373 | 367 | 373 | 14,300 |
2023/11/14 | 367 | 370 | 365 | 369 | 14,100 |
2023/11/13 | 370 | 372 | 367 | 367 | 2,600 |
2023/11/10 | 372 | 372 | 366 | 368 | 7,200 |
2023/11/09 | 370 | 372 | 360 | 372 | 5,800 |
2023/11/08 | 366 | 369 | 364 | 369 | 8,200 |
2023/11/07 | 365 | 366 | 363 | 364 | 2,900 |
2023/11/06 | 364 | 370 | 361 | 364 | 17,300 |
2023/11/02 | 356 | 359 | 354 | 358 | 7,000 |
2023/11/01 | 357 | 357 | 349 | 355 | 3,700 |
2023/10/31 | 359 | 359 | 341 | 353 | 11,900 |
2023/10/30 | 357 | 357 | 355 | 355 | 600 |
2023/10/27 | 357 | 360 | 355 | 357 | 5,600 |
2023/10/26 | 358 | 363 | 358 | 360 | 16,700 |
2023/10/25 | 365 | 365 | 358 | 360 | 2,800 |
2023/10/24 | 368 | 368 | 357 | 364 | 12,800 |
2023/10/23 | 366 | 369 | 360 | 369 | 4,400 |
2023/10/20 | 363 | 368 | 361 | 366 | 4,700 |
2023/10/19 | 367 | 369 | 364 | 366 | 1,700 |
2023/10/18 | 366 | 369 | 365 | 367 | 2,200 |
2023/10/17 | 364 | 368 | 360 | 368 | 3,200 |
2023/10/16 | 365 | 365 | 358 | 364 | 4,300 |
2023/10/13 | 368 | 368 | 361 | 361 | 4,100 |
2023/10/12 | 368 | 369 | 363 | 369 | 7,600 |
2023/10/11 | 366 | 366 | 359 | 363 | 12,200 |
2023/10/10 | 366 | 369 | 366 | 367 | 3,400 |
2023/10/06 | 373 | 373 | 366 | 366 | 3,500 |
2023/10/05 | 369 | 375 | 359 | 371 | 21,000 |
2023/10/04 | 366 | 371 | 360 | 369 | 31,800 |
2023/10/03 | 375 | 378 | 369 | 371 | 30,000 |
2023/10/02 | 386 | 386 | 372 | 377 | 12,300 |
2023/09/29 | 384 | 385 | 376 | 385 | 17,000 |
2023/09/28 | 372 | 384 | 372 | 384 | 21,400 |
2023/09/27 | 363 | 384 | 357 | 370 | 177,600 |
2023/09/26 | 385 | 396 | 366 | 369 | 200,800 |
2023/09/25 | 379 | 383 | 377 | 382 | 15,900 |
2023/09/22 | 375 | 379 | 375 | 377 | 6,200 |
2023/09/21 | 378 | 380 | 374 | 378 | 20,800 |
2023/09/20 | 376 | 380 | 375 | 379 | 8,100 |
2023/09/19 | 372 | 375 | 371 | 373 | 4,100 |
2023/09/15 | 379 | 380 | 371 | 371 | 9,900 |
2023/09/14 | 378 | 380 | 375 | 379 | 4,600 |
2023/09/13 | 375 | 375 | 371 | 374 | 3,700 |
2023/09/12 | 374 | 376 | 371 | 374 | 5,800 |
2023/09/11 | 375 | 376 | 373 | 373 | 3,900 |
2023/09/08 | 374 | 376 | 374 | 374 | 3,300 |
2023/09/07 | 376 | 377 | 370 | 374 | 8,100 |
2023/09/06 | 379 | 380 | 376 | 376 | 4,500 |
2023/09/05 | 378 | 381 | 378 | 379 | 8,400 |
2023/09/04 | 376 | 383 | 373 | 381 | 11,300 |
2023/09/01 | 369 | 376 | 369 | 376 | 12,000 |
2023/08/31 | 372 | 376 | 372 | 375 | 3,700 |
2023/08/30 | 370 | 374 | 369 | 373 | 16,300 |
2023/08/29 | 374 | 374 | 370 | 370 | 4,800 |
2023/08/28 | 376 | 376 | 371 | 374 | 3,100 |
2023/08/25 | 370 | 376 | 370 | 374 | 4,900 |
2023/08/24 | 374 | 376 | 372 | 373 | 2,400 |
2023/08/23 | 371 | 375 | 370 | 375 | 2,300 |
2023/08/22 | 376 | 376 | 371 | 371 | 2,000 |
2023/08/21 | 370 | 377 | 361 | 373 | 8,200 |
2023/08/18 | 362 | 378 | 361 | 377 | 15,000 |
2023/08/17 | 371 | 371 | 358 | 363 | 15,200 |
2023/08/16 | 372 | 375 | 369 | 374 | 11,500 |
2023/08/15 | 372 | 376 | 371 | 374 | 7,500 |
2023/08/14 | 374 | 377 | 372 | 375 | 1,400 |
2023/08/10 | 377 | 377 | 371 | 374 | 4,000 |
2023/08/09 | 374 | 377 | 369 | 377 | 3,500 |
2023/08/08 | 375 | 375 | 372 | 375 | 3,800 |
2023/08/07 | 363 | 375 | 363 | 371 | 7,800 |
2023/08/04 | 364 | 371 | 363 | 371 | 6,000 |
2023/08/03 | 372 | 372 | 367 | 367 | 12,900 |
2023/08/02 | 378 | 378 | 372 | 375 | 11,200 |
2023/08/01 | 379 | 382 | 376 | 378 | 16,300 |
2023/07/31 | 382 | 383 | 378 | 379 | 7,600 |
2023/07/28 | 380 | 382 | 378 | 382 | 4,400 |
2023/07/27 | 385 | 385 | 381 | 382 | 5,900 |
2023/07/26 | 375 | 392 | 375 | 388 | 9,500 |
2023/07/25 | 380 | 386 | 374 | 374 | 10,500 |
2023/07/24 | 390 | 391 | 379 | 379 | 9,100 |
2023/07/21 | 387 | 389 | 385 | 387 | 3,700 |
2023/07/20 | 391 | 394 | 384 | 384 | 6,200 |
2023/07/19 | 392 | 393 | 388 | 393 | 5,400 |
2023/07/18 | 382 | 392 | 382 | 392 | 11,400 |
2023/07/14 | 380 | 382 | 377 | 382 | 4,500 |
2023/07/13 | 379 | 380 | 377 | 380 | 3,900 |
2023/07/12 | 376 | 378 | 375 | 378 | 3,200 |
2023/07/11 | 377 | 380 | 375 | 375 | 17,200 |
2023/07/10 | 383 | 384 | 378 | 380 | 2,500 |
2023/07/07 | 380 | 384 | 374 | 379 | 18,800 |
2023/07/06 | 387 | 389 | 381 | 381 | 16,900 |
2023/07/05 | 386 | 393 | 383 | 387 | 28,200 |
2023/07/04 | 391 | 391 | 385 | 387 | 12,800 |
2023/07/03 | 390 | 393 | 386 | 390 | 22,000 |
2023/06/30 | 384 | 390 | 384 | 389 | 9,500 |
2023/06/29 | 393 | 393 | 383 | 384 | 47,500 |
2023/06/28 | 391 | 397 | 385 | 386 | 180,200 |
2023/06/27 | 435 | 443 | 404 | 405 | 185,700 |
2023/06/26 | 428 | 440 | 422 | 440 | 26,100 |
2023/06/23 | 426 | 428 | 420 | 424 | 14,800 |
2023/06/22 | 429 | 430 | 422 | 423 | 7,300 |
2023/06/21 | 423 | 430 | 420 | 425 | 9,700 |
2023/06/20 | 427 | 432 | 425 | 426 | 10,600 |
2023/06/19 | 423 | 435 | 423 | 430 | 34,300 |
2023/06/16 | 418 | 423 | 415 | 423 | 9,300 |
2023/06/15 | 412 | 419 | 412 | 416 | 11,700 |
2023/06/14 | 413 | 417 | 411 | 412 | 6,000 |
2023/06/13 | 409 | 416 | 403 | 410 | 20,400 |
2023/06/12 | 417 | 419 | 414 | 414 | 6,800 |
2023/06/09 | 407 | 414 | 407 | 414 | 5,500 |
2023/06/08 | 418 | 420 | 410 | 411 | 11,700 |
2023/06/07 | 416 | 419 | 414 | 418 | 4,000 |
2023/06/06 | 417 | 419 | 414 | 415 | 6,100 |
2023/06/05 | 420 | 420 | 411 | 417 | 15,500 |
2023/06/02 | 414 | 415 | 409 | 413 | 11,800 |
2023/06/01 | 400 | 438 | 399 | 413 | 47,300 |
2023/05/31 | 407 | 407 | 399 | 400 | 5,200 |
2023/05/30 | 413 | 413 | 399 | 408 | 7,600 |
2023/05/29 | 410 | 415 | 408 | 415 | 26,200 |
2023/05/26 | 411 | 415 | 410 | 410 | 84,300 |
2023/05/25 | 420 | 420 | 416 | 419 | 2,400 |
2023/05/24 | 415 | 421 | 412 | 421 | 15,100 |
2023/05/23 | 407 | 418 | 406 | 415 | 18,600 |
2023/05/22 | 411 | 411 | 406 | 406 | 8,100 |
2023/05/19 | 418 | 418 | 409 | 409 | 6,300 |
2023/05/18 | 417 | 419 | 411 | 414 | 9,000 |
2023/05/17 | 422 | 422 | 410 | 416 | 8,100 |
2023/05/16 | 427 | 436 | 411 | 421 | 22,700 |
2023/05/15 | 418 | 433 | 414 | 428 | 44,300 |
2023/05/12 | 414 | 417 | 409 | 415 | 11,200 |
2023/05/11 | 420 | 421 | 411 | 411 | 11,600 |
2023/05/10 | 415 | 424 | 415 | 420 | 9,700 |
2023/05/09 | 406 | 426 | 406 | 417 | 42,500 |
2023/05/08 | 401 | 409 | 398 | 404 | 11,600 |
2023/05/02 | 400 | 406 | 398 | 398 | 13,600 |
2023/05/01 | 411 | 411 | 399 | 399 | 5,000 |
2023/04/28 | 412 | 413 | 405 | 405 | 14,700 |
2023/04/27 | 397 | 414 | 395 | 413 | 50,300 |
2023/04/26 | 392 | 395 | 390 | 395 | 12,600 |
2023/04/25 | 394 | 394 | 390 | 390 | 3,300 |
2023/04/24 | 391 | 395 | 388 | 392 | 6,200 |
2023/04/21 | 390 | 390 | 383 | 386 | 10,700 |
2023/04/20 | 389 | 390 | 386 | 388 | 2,700 |
2023/04/19 | 382 | 388 | 382 | 385 | 4,900 |
2023/04/18 | 389 | 389 | 377 | 384 | 16,200 |
2023/04/17 | 385 | 390 | 385 | 386 | 2,300 |
2023/04/14 | 386 | 388 | 384 | 384 | 5,200 |
2023/04/13 | 386 | 389 | 385 | 385 | 14,700 |
2023/04/12 | 386 | 389 | 384 | 388 | 4,000 |
2023/04/11 | 390 | 392 | 383 | 383 | 7,700 |
2023/04/10 | 395 | 396 | 390 | 390 | 4,900 |
2023/04/07 | 391 | 397 | 391 | 391 | 7,600 |
2023/04/06 | 390 | 395 | 388 | 391 | 10,500 |
2023/04/05 | 391 | 398 | 390 | 390 | 30,700 |
2023/04/04 | 391 | 398 | 391 | 394 | 16,700 |
2023/04/03 | 395 | 395 | 391 | 391 | 11,700 |
2023/03/31 | 389 | 393 | 387 | 389 | 17,800 |
2023/03/30 | 385 | 390 | 385 | 385 | 14,400 |
2023/03/29 | 390 | 396 | 386 | 387 | 30,900 |
2023/03/28 | 381 | 391 | 380 | 390 | 24,800 |
2023/03/27 | 387 | 393 | 381 | 381 | 56,700 |
2023/03/24 | 387 | 397 | 376 | 390 | 322,000 |
2023/03/23 | 430 | 438 | 421 | 435 | 193,000 |
2023/03/22 | 420 | 447 | 420 | 446 | 111,200 |
2023/03/20 | 410 | 415 | 406 | 415 | 38,800 |
2023/03/17 | 398 | 409 | 390 | 405 | 20,500 |
2023/03/16 | 403 | 403 | 381 | 390 | 23,100 |
2023/03/15 | 410 | 410 | 399 | 405 | 14,900 |
2023/03/14 | 393 | 405 | 393 | 405 | 13,600 |
2023/03/13 | 393 | 409 | 388 | 407 | 20,400 |
2023/03/10 | 397 | 402 | 397 | 399 | 5,800 |
2023/03/09 | 406 | 406 | 400 | 400 | 15,800 |
2023/03/08 | 403 | 406 | 392 | 399 | 17,400 |
2023/03/07 | 392 | 406 | 391 | 403 | 23,800 |
2023/03/06 | 383 | 392 | 383 | 391 | 23,400 |
2023/03/03 | 387 | 391 | 377 | 382 | 25,400 |
2023/03/02 | 376 | 385 | 376 | 385 | 18,400 |
2023/03/01 | 373 | 379 | 373 | 379 | 7,300 |
2023/02/28 | 372 | 378 | 372 | 374 | 12,100 |
2023/02/27 | 365 | 372 | 365 | 370 | 13,100 |
2023/02/24 | 365 | 368 | 362 | 366 | 10,100 |
2023/02/22 | 365 | 367 | 362 | 367 | 5,100 |
2023/02/21 | 370 | 370 | 362 | 365 | 9,500 |
2023/02/20 | 372 | 373 | 368 | 368 | 7,800 |
2023/02/17 | 377 | 377 | 366 | 374 | 5,700 |
2023/02/16 | 368 | 378 | 368 | 378 | 10,800 |
2023/02/15 | 363 | 374 | 360 | 374 | 16,600 |
2023/02/14 | 366 | 367 | 358 | 363 | 15,700 |
2023/02/13 | 376 | 376 | 366 | 366 | 11,700 |
2023/02/10 | 380 | 380 | 367 | 373 | 13,200 |
2023/02/09 | 376 | 380 | 373 | 379 | 11,300 |
2023/02/08 | 372 | 377 | 370 | 373 | 22,100 |
2023/02/07 | 365 | 375 | 363 | 372 | 26,100 |
2023/02/06 | 360 | 365 | 359 | 365 | 30,400 |
2023/02/03 | 360 | 360 | 355 | 357 | 3,000 |
2023/02/02 | 361 | 361 | 354 | 360 | 3,300 |
2023/02/01 | 357 | 360 | 355 | 359 | 5,400 |
2023/01/31 | 355 | 360 | 355 | 356 | 4,500 |
2023/01/30 | 357 | 362 | 353 | 355 | 9,800 |
2023/01/27 | 358 | 361 | 355 | 356 | 20,700 |
2023/01/26 | 360 | 360 | 349 | 359 | 11,100 |
2023/01/25 | 356 | 362 | 353 | 357 | 9,900 |
2023/01/24 | 356 | 363 | 356 | 358 | 14,000 |
2023/01/23 | 352 | 364 | 351 | 356 | 25,600 |
2023/01/20 | 350 | 353 | 345 | 348 | 9,900 |
2023/01/19 | 352 | 353 | 349 | 350 | 4,300 |
2023/01/18 | 347 | 352 | 344 | 352 | 15,400 |
2023/01/17 | 341 | 348 | 340 | 348 | 8,700 |
2023/01/16 | 341 | 342 | 338 | 341 | 16,700 |
2023/01/13 | 342 | 342 | 339 | 341 | 7,900 |
2023/01/12 | 344 | 344 | 340 | 341 | 7,300 |
2023/01/11 | 343 | 345 | 342 | 342 | 6,400 |
2023/01/10 | 345 | 349 | 341 | 343 | 10,000 |
2023/01/06 | 341 | 347 | 339 | 345 | 10,400 |
2023/01/05 | 348 | 349 | 343 | 343 | 13,900 |
2023/01/04 | 352 | 356 | 347 | 352 | 21,300 |