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 |
|---|---|---|---|---|---|
| 2024/12/30 | 214 | 225 | 214 | 220 | 88,700 |
| 2024/12/27 | 212 | 218 | 210 | 214 | 207,900 |
| 2024/12/26 | 230 | 235 | 228 | 228 | 101,100 |
| 2024/12/25 | 229 | 230 | 226 | 229 | 30,200 |
| 2024/12/24 | 223 | 227 | 223 | 226 | 99,700 |
| 2024/12/23 | 222 | 224 | 220 | 224 | 52,300 |
| 2024/12/20 | 222 | 224 | 221 | 223 | 30,800 |
| 2024/12/19 | 222 | 226 | 220 | 222 | 14,800 |
| 2024/12/18 | 222 | 225 | 220 | 224 | 24,700 |
| 2024/12/17 | 224 | 226 | 221 | 222 | 19,800 |
| 2024/12/16 | 228 | 229 | 222 | 224 | 26,000 |
| 2024/12/13 | 231 | 232 | 229 | 229 | 7,900 |
| 2024/12/12 | 230 | 236 | 230 | 233 | 16,900 |
| 2024/12/11 | 233 | 235 | 230 | 232 | 20,600 |
| 2024/12/10 | 228 | 232 | 228 | 232 | 7,800 |
| 2024/12/09 | 222 | 233 | 222 | 229 | 44,500 |
| 2024/12/06 | 224 | 224 | 222 | 223 | 27,500 |
| 2024/12/05 | 227 | 227 | 223 | 224 | 17,200 |
| 2024/12/04 | 228 | 231 | 227 | 228 | 13,900 |
| 2024/12/03 | 231 | 232 | 230 | 230 | 23,100 |
| 2024/12/02 | 232 | 234 | 229 | 231 | 13,300 |
| 2024/11/29 | 227 | 238 | 226 | 231 | 27,900 |
| 2024/11/28 | 232 | 232 | 224 | 227 | 27,900 |
| 2024/11/27 | 242 | 247 | 221 | 224 | 81,800 |
| 2024/11/26 | 245 | 250 | 241 | 241 | 8,500 |
| 2024/11/25 | 247 | 252 | 246 | 247 | 4,700 |
| 2024/11/22 | 246 | 248 | 245 | 247 | 1,700 |
| 2024/11/21 | 251 | 251 | 243 | 245 | 13,800 |
| 2024/11/20 | 255 | 256 | 242 | 250 | 12,100 |
| 2024/11/19 | 255 | 257 | 253 | 255 | 3,600 |
| 2024/11/18 | 252 | 253 | 251 | 253 | 1,500 |
| 2024/11/15 | 255 | 255 | 252 | 253 | 1,800 |
| 2024/11/14 | 255 | 255 | 252 | 252 | 4,300 |
| 2024/11/13 | 260 | 261 | 254 | 255 | 4,100 |
| 2024/11/12 | 259 | 260 | 255 | 260 | 4,300 |
| 2024/11/11 | 253 | 259 | 253 | 255 | 5,200 |
| 2024/11/08 | 257 | 257 | 253 | 253 | 5,300 |
| 2024/11/07 | 248 | 258 | 244 | 257 | 26,600 |
| 2024/11/06 | 249 | 251 | 247 | 247 | 7,800 |
| 2024/11/05 | 248 | 249 | 244 | 249 | 3,200 |
| 2024/11/01 | 247 | 250 | 245 | 248 | 4,600 |
| 2024/10/31 | 244 | 249 | 244 | 249 | 4,900 |
| 2024/10/30 | 248 | 249 | 245 | 246 | 5,200 |
| 2024/10/29 | 249 | 249 | 247 | 248 | 2,800 |
| 2024/10/28 | 242 | 247 | 240 | 244 | 21,500 |
| 2024/10/25 | 249 | 249 | 243 | 243 | 5,800 |
| 2024/10/24 | 249 | 250 | 244 | 246 | 17,800 |
| 2024/10/23 | 256 | 259 | 250 | 253 | 11,900 |
| 2024/10/22 | 260 | 263 | 255 | 259 | 7,700 |
| 2024/10/21 | 261 | 263 | 258 | 259 | 5,400 |
| 2024/10/18 | 264 | 264 | 259 | 260 | 8,000 |
| 2024/10/17 | 270 | 270 | 262 | 264 | 4,300 |
| 2024/10/16 | 268 | 275 | 259 | 269 | 15,100 |
| 2024/10/15 | 269 | 272 | 267 | 267 | 5,500 |
| 2024/10/11 | 269 | 271 | 268 | 268 | 7,800 |
| 2024/10/10 | 270 | 274 | 269 | 271 | 2,700 |
| 2024/10/09 | 273 | 275 | 269 | 269 | 13,500 |
| 2024/10/08 | 276 | 276 | 272 | 273 | 6,600 |
| 2024/10/07 | 286 | 286 | 276 | 276 | 14,500 |
| 2024/10/04 | 282 | 285 | 274 | 276 | 10,300 |
| 2024/10/03 | 285 | 290 | 282 | 282 | 5,600 |
| 2024/10/02 | 301 | 301 | 282 | 286 | 9,200 |
| 2024/10/01 | 292 | 303 | 290 | 303 | 31,200 |
| 2024/09/30 | 274 | 290 | 265 | 290 | 53,700 |
| 2024/09/27 | 280 | 289 | 272 | 276 | 61,700 |
| 2024/09/26 | 273 | 279 | 272 | 279 | 14,300 |
| 2024/09/25 | 272 | 275 | 268 | 268 | 3,700 |
| 2024/09/24 | 270 | 275 | 269 | 271 | 5,600 |
| 2024/09/20 | 268 | 272 | 268 | 272 | 8,600 |
| 2024/09/19 | 263 | 277 | 263 | 274 | 2,300 |
| 2024/09/18 | 263 | 270 | 257 | 270 | 100,900 |
| 2024/09/17 | 269 | 273 | 269 | 270 | 1,700 |
| 2024/09/13 | 279 | 279 | 267 | 270 | 2,600 |
| 2024/09/12 | 272 | 280 | 272 | 278 | 8,700 |
| 2024/09/11 | 284 | 284 | 271 | 271 | 6,800 |
| 2024/09/10 | 284 | 292 | 282 | 288 | 3,000 |
| 2024/09/09 | 274 | 288 | 267 | 288 | 8,000 |
| 2024/09/06 | 275 | 287 | 275 | 277 | 4,700 |
| 2024/09/05 | 280 | 290 | 276 | 279 | 12,900 |
| 2024/09/04 | 295 | 295 | 286 | 286 | 4,700 |
| 2024/09/03 | 299 | 299 | 295 | 295 | 1,300 |
| 2024/09/02 | 296 | 300 | 295 | 299 | 4,900 |
| 2024/08/30 | 298 | 300 | 295 | 295 | 5,200 |
| 2024/08/29 | 299 | 300 | 296 | 298 | 7,400 |
| 2024/08/28 | 298 | 298 | 296 | 298 | 1,500 |
| 2024/08/27 | 291 | 300 | 291 | 298 | 7,600 |
| 2024/08/26 | 283 | 298 | 283 | 290 | 7,100 |
| 2024/08/23 | 285 | 300 | 279 | 288 | 17,100 |
| 2024/08/22 | 283 | 286 | 282 | 284 | 2,300 |
| 2024/08/21 | 283 | 287 | 282 | 282 | 2,700 |
| 2024/08/20 | 284 | 285 | 281 | 285 | 6,600 |
| 2024/08/19 | 280 | 285 | 279 | 283 | 8,100 |
| 2024/08/16 | 273 | 280 | 273 | 278 | 11,400 |
| 2024/08/15 | 281 | 281 | 269 | 273 | 34,000 |
| 2024/08/14 | 279 | 301 | 273 | 285 | 79,500 |
| 2024/08/13 | 255 | 267 | 255 | 263 | 9,400 |
| 2024/08/09 | 247 | 253 | 247 | 252 | 7,500 |
| 2024/08/08 | 239 | 251 | 239 | 249 | 11,400 |
| 2024/08/07 | 232 | 245 | 225 | 238 | 50,900 |
| 2024/08/06 | 241 | 258 | 236 | 240 | 47,600 |
| 2024/08/05 | 294 | 298 | 225 | 225 | 69,500 |
| 2024/08/02 | 319 | 319 | 303 | 305 | 19,700 |
| 2024/08/01 | 326 | 326 | 318 | 320 | 17,100 |
| 2024/07/31 | 322 | 322 | 320 | 320 | 3,600 |
| 2024/07/30 | 320 | 328 | 317 | 324 | 15,600 |
| 2024/07/29 | 316 | 321 | 316 | 320 | 3,700 |
| 2024/07/26 | 322 | 323 | 315 | 316 | 14,000 |
| 2024/07/25 | 322 | 327 | 318 | 322 | 7,600 |
| 2024/07/24 | 332 | 333 | 327 | 327 | 2,500 |
| 2024/07/23 | 331 | 334 | 330 | 334 | 4,600 |
| 2024/07/22 | 328 | 330 | 327 | 330 | 7,300 |
| 2024/07/19 | 325 | 328 | 324 | 327 | 2,300 |
| 2024/07/18 | 325 | 327 | 324 | 325 | 1,600 |
| 2024/07/17 | 325 | 327 | 323 | 325 | 2,200 |
| 2024/07/16 | 324 | 327 | 323 | 325 | 4,200 |
| 2024/07/12 | 322 | 327 | 322 | 326 | 2,000 |
| 2024/07/11 | 330 | 331 | 320 | 323 | 10,100 |
| 2024/07/10 | 332 | 332 | 327 | 330 | 2,400 |
| 2024/07/09 | 327 | 331 | 327 | 331 | 5,100 |
| 2024/07/08 | 327 | 327 | 325 | 326 | 3,600 |
| 2024/07/05 | 324 | 328 | 324 | 327 | 1,600 |
| 2024/07/04 | 323 | 327 | 323 | 325 | 5,700 |
| 2024/07/03 | 323 | 327 | 323 | 325 | 2,900 |
| 2024/07/02 | 330 | 331 | 322 | 323 | 15,400 |
| 2024/07/01 | 332 | 335 | 330 | 330 | 7,100 |
| 2024/06/28 | 334 | 337 | 331 | 337 | 13,500 |
| 2024/06/27 | 332 | 339 | 328 | 338 | 57,700 |
| 2024/06/26 | 333 | 338 | 327 | 337 | 78,000 |
| 2024/06/25 | 327 | 333 | 326 | 331 | 10,000 |
| 2024/06/24 | 327 | 330 | 324 | 326 | 4,700 |
| 2024/06/21 | 322 | 326 | 321 | 324 | 1,300 |
| 2024/06/20 | 320 | 328 | 318 | 322 | 12,300 |
| 2024/06/19 | 321 | 325 | 319 | 320 | 9,200 |
| 2024/06/18 | 320 | 325 | 320 | 322 | 3,100 |
| 2024/06/17 | 333 | 334 | 315 | 318 | 18,800 |
| 2024/06/14 | 334 | 334 | 332 | 333 | 2,300 |
| 2024/06/13 | 332 | 335 | 332 | 333 | 2,000 |
| 2024/06/12 | 334 | 335 | 331 | 331 | 5,200 |
| 2024/06/11 | 331 | 334 | 328 | 334 | 5,100 |
| 2024/06/10 | 332 | 332 | 328 | 331 | 3,500 |
| 2024/06/07 | 332 | 333 | 331 | 331 | 1,400 |
| 2024/06/06 | 333 | 333 | 328 | 332 | 800 |
| 2024/06/05 | 331 | 333 | 329 | 333 | 1,900 |
| 2024/06/04 | 326 | 334 | 326 | 330 | 7,100 |
| 2024/06/03 | 328 | 328 | 323 | 326 | 2,400 |
| 2024/05/31 | 320 | 328 | 320 | 328 | 4,200 |
| 2024/05/30 | 321 | 323 | 320 | 323 | 4,200 |
| 2024/05/29 | 325 | 325 | 320 | 320 | 6,000 |
| 2024/05/28 | 324 | 327 | 324 | 325 | 1,300 |
| 2024/05/27 | 325 | 329 | 322 | 325 | 7,300 |
| 2024/05/24 | 325 | 330 | 325 | 326 | 4,200 |
| 2024/05/23 | 328 | 328 | 325 | 325 | 4,600 |
| 2024/05/22 | 325 | 331 | 325 | 330 | 3,200 |
| 2024/05/21 | 324 | 325 | 322 | 325 | 3,400 |
| 2024/05/20 | 324 | 326 | 320 | 322 | 5,000 |
| 2024/05/17 | 323 | 325 | 321 | 321 | 10,100 |
| 2024/05/16 | 327 | 330 | 322 | 323 | 11,500 |
| 2024/05/15 | 329 | 330 | 327 | 327 | 3,000 |
| 2024/05/14 | 327 | 330 | 326 | 329 | 6,800 |
| 2024/05/13 | 327 | 328 | 322 | 326 | 16,900 |
| 2024/05/10 | 325 | 328 | 325 | 327 | 3,200 |
| 2024/05/09 | 330 | 330 | 324 | 327 | 4,200 |
| 2024/05/08 | 329 | 329 | 325 | 329 | 5,600 |
| 2024/05/07 | 327 | 330 | 322 | 329 | 9,500 |
| 2024/05/02 | 330 | 331 | 321 | 321 | 24,300 |
| 2024/05/01 | 335 | 335 | 326 | 327 | 6,300 |
| 2024/04/30 | 334 | 335 | 332 | 333 | 2,800 |
| 2024/04/26 | 332 | 336 | 332 | 334 | 1,700 |
| 2024/04/25 | 328 | 334 | 328 | 331 | 17,900 |
| 2024/04/24 | 333 | 334 | 332 | 332 | 4,700 |
| 2024/04/23 | 324 | 331 | 324 | 330 | 6,100 |
| 2024/04/22 | 325 | 329 | 325 | 327 | 4,800 |
| 2024/04/19 | 331 | 331 | 325 | 329 | 20,800 |
| 2024/04/18 | 327 | 333 | 327 | 330 | 2,100 |
| 2024/04/17 | 327 | 330 | 326 | 327 | 4,600 |
| 2024/04/16 | 328 | 331 | 327 | 327 | 10,900 |
| 2024/04/15 | 335 | 335 | 329 | 330 | 12,300 |
| 2024/04/12 | 337 | 337 | 333 | 335 | 4,700 |
| 2024/04/11 | 337 | 337 | 335 | 337 | 3,500 |
| 2024/04/10 | 337 | 339 | 335 | 337 | 8,600 |
| 2024/04/09 | 338 | 339 | 337 | 337 | 2,200 |
| 2024/04/08 | 337 | 338 | 334 | 338 | 1,400 |
| 2024/04/05 | 336 | 337 | 332 | 337 | 11,700 |
| 2024/04/04 | 340 | 342 | 336 | 338 | 5,700 |
| 2024/04/03 | 345 | 347 | 340 | 340 | 8,200 |
| 2024/04/02 | 344 | 349 | 342 | 342 | 7,400 |
| 2024/04/01 | 349 | 350 | 340 | 345 | 7,900 |
| 2024/03/29 | 338 | 354 | 338 | 338 | 23,700 |
| 2024/03/28 | 361 | 361 | 335 | 335 | 97,600 |
| 2024/03/27 | 350 | 373 | 346 | 363 | 59,800 |
| 2024/03/26 | 353 | 359 | 346 | 358 | 18,100 |
| 2024/03/25 | 368 | 369 | 354 | 358 | 119,700 |
| 2024/03/22 | 350 | 352 | 348 | 349 | 4,900 |
| 2024/03/21 | 342 | 347 | 342 | 347 | 9,100 |
| 2024/03/19 | 346 | 347 | 334 | 341 | 26,400 |
| 2024/03/18 | 344 | 346 | 340 | 346 | 27,600 |
| 2024/03/15 | 350 | 351 | 343 | 343 | 19,900 |
| 2024/03/14 | 350 | 351 | 346 | 350 | 6,400 |
| 2024/03/13 | 346 | 347 | 339 | 345 | 6,500 |
| 2024/03/12 | 347 | 347 | 336 | 338 | 24,300 |
| 2024/03/11 | 346 | 349 | 341 | 349 | 10,800 |
| 2024/03/08 | 350 | 350 | 342 | 342 | 8,500 |
| 2024/03/07 | 350 | 350 | 340 | 347 | 15,800 |
| 2024/03/06 | 344 | 355 | 343 | 351 | 34,500 |
| 2024/03/05 | 350 | 350 | 342 | 346 | 16,400 |
| 2024/03/04 | 350 | 350 | 344 | 349 | 11,300 |
| 2024/03/01 | 345 | 347 | 340 | 345 | 13,100 |
| 2024/02/29 | 352 | 352 | 338 | 342 | 22,200 |
| 2024/02/28 | 352 | 355 | 346 | 351 | 32,600 |
| 2024/02/27 | 336 | 409 | 336 | 354 | 212,600 |
| 2024/02/26 | 336 | 339 | 335 | 339 | 15,900 |
| 2024/02/22 | 337 | 339 | 335 | 335 | 6,500 |
| 2024/02/21 | 336 | 338 | 334 | 338 | 7,600 |
| 2024/02/20 | 335 | 336 | 335 | 336 | 2,600 |
| 2024/02/19 | 333 | 336 | 331 | 333 | 9,800 |
| 2024/02/16 | 335 | 337 | 332 | 332 | 3,900 |
| 2024/02/15 | 337 | 337 | 333 | 335 | 3,400 |
| 2024/02/14 | 339 | 339 | 332 | 334 | 17,100 |
| 2024/02/13 | 337 | 338 | 330 | 338 | 15,400 |
| 2024/02/09 | 337 | 337 | 331 | 333 | 7,000 |
| 2024/02/08 | 334 | 342 | 331 | 336 | 23,600 |
| 2024/02/07 | 333 | 335 | 330 | 334 | 7,100 |
| 2024/02/06 | 335 | 337 | 333 | 334 | 4,200 |
| 2024/02/05 | 338 | 338 | 321 | 336 | 22,800 |
| 2024/02/02 | 338 | 338 | 333 | 336 | 4,100 |
| 2024/02/01 | 337 | 338 | 335 | 338 | 9,400 |
| 2024/01/31 | 338 | 338 | 334 | 337 | 11,500 |
| 2024/01/30 | 340 | 340 | 335 | 338 | 4,800 |
| 2024/01/29 | 337 | 340 | 334 | 340 | 12,000 |
| 2024/01/26 | 337 | 337 | 332 | 332 | 9,800 |
| 2024/01/25 | 338 | 342 | 335 | 335 | 31,600 |
| 2024/01/24 | 335 | 337 | 333 | 337 | 9,800 |
| 2024/01/23 | 331 | 333 | 330 | 333 | 8,000 |
| 2024/01/22 | 335 | 336 | 328 | 333 | 32,100 |
| 2024/01/19 | 340 | 340 | 332 | 333 | 7,400 |
| 2024/01/18 | 340 | 341 | 335 | 337 | 3,800 |
| 2024/01/17 | 344 | 346 | 338 | 338 | 18,700 |
| 2024/01/16 | 338 | 341 | 334 | 341 | 17,600 |
| 2024/01/15 | 339 | 339 | 331 | 331 | 10,700 |
| 2024/01/12 | 334 | 334 | 328 | 331 | 14,300 |
| 2024/01/11 | 335 | 339 | 326 | 327 | 36,200 |
| 2024/01/10 | 333 | 340 | 327 | 340 | 18,000 |
| 2024/01/09 | 335 | 336 | 330 | 333 | 8,500 |
| 2024/01/05 | 331 | 333 | 329 | 330 | 11,700 |
| 2024/01/04 | 333 | 333 | 329 | 330 | 6,700 |