オプティマスグループ(9268)の株価時系列情報
オプティマスグループ(9268)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 772 | 804 | 761 | 790 | 682,100 |
| 2024/04/26 | 746 | 766 | 739 | 759 | 424,200 |
| 2024/04/25 | 738 | 772 | 734 | 739 | 483,100 |
| 2024/04/24 | 744 | 752 | 732 | 742 | 436,500 |
| 2024/04/23 | 762 | 763 | 727 | 734 | 723,000 |
| 2024/04/22 | 736 | 766 | 730 | 757 | 748,900 |
| 2024/04/19 | 783 | 785 | 706 | 731 | 1,822,800 |
| 2024/04/18 | 785 | 845 | 750 | 796 | 2,838,300 |
| 2024/04/17 | 885 | 888 | 810 | 810 | 3,581,300 |
| 2024/04/16 | 961 | 982 | 938 | 960 | 408,000 |
| 2024/04/15 | 975 | 989 | 951 | 980 | 467,300 |
| 2024/04/12 | 938 | 1,011 | 937 | 1,005 | 915,300 |
| 2024/04/11 | 912 | 945 | 912 | 917 | 260,100 |
| 2024/04/10 | 921 | 933 | 905 | 910 | 494,500 |
| 2024/04/09 | 952 | 952 | 919 | 931 | 554,700 |
| 2024/04/08 | 923 | 968 | 923 | 964 | 458,600 |
| 2024/04/05 | 901 | 927 | 890 | 910 | 465,400 |
| 2024/04/04 | 978 | 992 | 916 | 916 | 651,500 |
| 2024/04/03 | 940 | 973 | 890 | 957 | 657,900 |
| 2024/04/02 | 991 | 997 | 953 | 961 | 640,600 |
| 2024/04/01 | 1,075 | 1,082 | 961 | 976 | 1,518,300 |
| 2024/03/29 | 1,013 | 1,101 | 982 | 1,092 | 981,300 |
| 2024/03/28 | 960 | 1,050 | 950 | 1,010 | 1,080,800 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 3,715 | 3,835 | 3,660 | 3,775 | 102,000 |
| 2024/03/26 | 3,635 | 3,710 | 3,605 | 3,710 | 58,400 |
| 2024/03/25 | 3,610 | 3,680 | 3,590 | 3,610 | 42,600 |
| 2024/03/22 | 3,730 | 3,775 | 3,620 | 3,620 | 105,400 |
| 2024/03/21 | 3,590 | 3,720 | 3,590 | 3,720 | 127,600 |
| 2024/03/19 | 3,450 | 3,570 | 3,425 | 3,535 | 93,900 |
| 2024/03/18 | 3,510 | 3,615 | 3,450 | 3,455 | 121,700 |
| 2024/03/15 | 3,550 | 3,590 | 3,525 | 3,560 | 78,700 |
| 2024/03/14 | 3,600 | 3,625 | 3,505 | 3,580 | 77,200 |
| 2024/03/13 | 3,715 | 3,765 | 3,565 | 3,610 | 103,800 |
| 2024/03/12 | 3,460 | 3,715 | 3,460 | 3,655 | 164,700 |
| 2024/03/11 | 3,490 | 3,560 | 3,430 | 3,495 | 199,600 |
| 2024/03/08 | 3,650 | 3,705 | 3,585 | 3,615 | 115,100 |
| 2024/03/07 | 3,800 | 3,805 | 3,660 | 3,660 | 125,100 |
| 2024/03/06 | 3,740 | 3,830 | 3,730 | 3,775 | 100,700 |
| 2024/03/05 | 3,840 | 3,865 | 3,735 | 3,760 | 128,000 |
| 2024/03/04 | 3,900 | 3,970 | 3,835 | 3,870 | 95,800 |
| 2024/03/01 | 3,730 | 3,930 | 3,730 | 3,900 | 126,300 |
| 2024/02/29 | 3,800 | 3,870 | 3,655 | 3,710 | 215,600 |
| 2024/02/28 | 3,950 | 3,975 | 3,815 | 3,860 | 186,400 |
| 2024/02/27 | 4,080 | 4,100 | 3,950 | 4,000 | 165,600 |
| 2024/02/26 | 3,870 | 4,085 | 3,870 | 4,025 | 238,000 |
| 2024/02/22 | 3,905 | 3,960 | 3,825 | 3,870 | 211,300 |
| 2024/02/21 | 3,760 | 3,865 | 3,695 | 3,765 | 171,500 |
| 2024/02/20 | 3,735 | 3,775 | 3,670 | 3,725 | 140,900 |
| 2024/02/19 | 3,600 | 3,750 | 3,510 | 3,735 | 243,400 |
| 2024/02/16 | 3,515 | 3,595 | 3,435 | 3,485 | 284,800 |
| 2024/02/15 | 3,315 | 3,565 | 3,210 | 3,565 | 623,900 |
| 2024/02/14 | 3,025 | 3,135 | 3,025 | 3,125 | 147,700 |
| 2024/02/13 | 3,010 | 3,095 | 2,984 | 3,095 | 194,100 |
| 2024/02/09 | 3,050 | 3,090 | 2,984 | 2,990 | 163,700 |
| 2024/02/08 | 3,080 | 3,115 | 3,045 | 3,080 | 115,000 |
| 2024/02/07 | 3,010 | 3,115 | 3,005 | 3,110 | 138,700 |
| 2024/02/06 | 3,000 | 3,025 | 2,963 | 2,994 | 269,100 |
| 2024/02/05 | 3,200 | 3,225 | 2,961 | 3,015 | 508,600 |
| 2024/02/02 | 2,978 | 3,240 | 2,935 | 3,210 | 654,300 |
| 2024/02/01 | 2,851 | 2,881 | 2,812 | 2,846 | 60,000 |
| 2024/01/31 | 2,815 | 2,872 | 2,802 | 2,861 | 128,400 |
| 2024/01/30 | 2,930 | 2,970 | 2,863 | 2,863 | 198,500 |
| 2024/01/29 | 2,900 | 2,987 | 2,877 | 2,943 | 204,100 |
| 2024/01/26 | 2,953 | 2,989 | 2,876 | 2,892 | 285,800 |
| 2024/01/25 | 2,820 | 2,963 | 2,817 | 2,940 | 257,300 |
| 2024/01/24 | 2,750 | 2,860 | 2,750 | 2,835 | 231,100 |
| 2024/01/23 | 2,726 | 2,777 | 2,717 | 2,743 | 130,600 |
| 2024/01/22 | 2,797 | 2,830 | 2,715 | 2,767 | 140,700 |
| 2024/01/19 | 2,813 | 2,817 | 2,705 | 2,757 | 174,500 |
| 2024/01/18 | 2,734 | 2,826 | 2,724 | 2,780 | 228,500 |
| 2024/01/17 | 2,954 | 2,969 | 2,775 | 2,780 | 416,100 |
| 2024/01/16 | 2,936 | 2,978 | 2,883 | 2,943 | 181,300 |
| 2024/01/15 | 2,890 | 2,996 | 2,879 | 2,938 | 274,800 |
| 2024/01/12 | 2,826 | 2,877 | 2,783 | 2,840 | 218,600 |
| 2024/01/11 | 2,848 | 2,938 | 2,822 | 2,860 | 391,600 |
| 2024/01/10 | 2,792 | 2,829 | 2,761 | 2,801 | 255,300 |
| 2024/01/09 | 2,711 | 2,793 | 2,651 | 2,786 | 313,100 |
| 2024/01/05 | 2,732 | 2,732 | 2,636 | 2,654 | 302,600 |
| 2024/01/04 | 2,529 | 2,724 | 2,528 | 2,718 | 351,000 |
| 2023/12/29 | 2,555 | 2,620 | 2,450 | 2,535 | 499,600 |
| 2023/12/28 | 2,480 | 2,564 | 2,452 | 2,545 | 378,000 |
| 2023/12/27 | 2,405 | 2,531 | 2,346 | 2,523 | 455,100 |
| 2023/12/26 | 2,415 | 2,427 | 2,335 | 2,414 | 430,100 |
| 2023/12/25 | 2,356 | 2,439 | 2,339 | 2,439 | 499,100 |
| 2023/12/22 | 2,301 | 2,338 | 2,263 | 2,280 | 340,600 |
| 2023/12/21 | 2,312 | 2,350 | 2,222 | 2,315 | 664,300 |
| 2023/12/20 | 2,239 | 2,433 | 2,208 | 2,362 | 1,021,700 |
| 2023/12/19 | 2,360 | 2,431 | 2,215 | 2,223 | 1,404,800 |
| 2023/12/18 | 2,554 | 2,568 | 2,481 | 2,481 | 598,900 |
| 2023/12/15 | 2,830 | 2,986 | 2,780 | 2,981 | 233,800 |
| 2023/12/14 | 2,876 | 2,880 | 2,715 | 2,740 | 359,500 |
| 2023/12/13 | 2,963 | 3,015 | 2,869 | 2,876 | 200,300 |
| 2023/12/12 | 2,997 | 3,035 | 2,928 | 2,959 | 109,000 |
| 2023/12/11 | 2,939 | 3,035 | 2,905 | 2,969 | 184,300 |
| 2023/12/08 | 2,930 | 2,956 | 2,853 | 2,903 | 245,500 |
| 2023/12/07 | 2,930 | 2,997 | 2,860 | 2,944 | 234,000 |
| 2023/12/06 | 2,903 | 3,060 | 2,901 | 2,940 | 280,900 |
| 2023/12/05 | 3,070 | 3,105 | 2,903 | 2,948 | 523,300 |
| 2023/12/04 | 2,925 | 3,110 | 2,854 | 3,110 | 580,100 |
| 2023/12/01 | 2,850 | 3,065 | 2,850 | 2,974 | 935,600 |
| 2023/11/30 | 2,783 | 3,085 | 2,783 | 2,864 | 1,507,500 |
| 2023/11/29 | 2,615 | 2,750 | 2,612 | 2,748 | 456,300 |
| 2023/11/28 | 2,541 | 2,644 | 2,541 | 2,627 | 320,200 |
| 2023/11/27 | 2,660 | 2,679 | 2,438 | 2,589 | 838,900 |
| 2023/11/24 | 2,361 | 2,417 | 2,335 | 2,385 | 171,000 |
| 2023/11/22 | 2,360 | 2,444 | 2,323 | 2,358 | 182,400 |
| 2023/11/21 | 2,350 | 2,365 | 2,321 | 2,364 | 74,000 |
| 2023/11/20 | 2,327 | 2,366 | 2,291 | 2,361 | 198,900 |
| 2023/11/17 | 2,340 | 2,379 | 2,262 | 2,361 | 336,300 |
| 2023/11/16 | 2,218 | 2,399 | 2,214 | 2,390 | 528,300 |
| 2023/11/15 | 2,008 | 2,198 | 1,962 | 2,198 | 434,300 |
| 2023/11/14 | 1,769 | 1,830 | 1,761 | 1,798 | 204,700 |
| 2023/11/13 | 1,750 | 1,774 | 1,715 | 1,729 | 84,700 |
| 2023/11/10 | 1,746 | 1,746 | 1,709 | 1,733 | 48,200 |
| 2023/11/09 | 1,703 | 1,748 | 1,701 | 1,748 | 46,100 |
| 2023/11/08 | 1,777 | 1,785 | 1,678 | 1,681 | 91,100 |
| 2023/11/07 | 1,757 | 1,773 | 1,735 | 1,759 | 37,200 |
| 2023/11/06 | 1,731 | 1,778 | 1,726 | 1,774 | 79,300 |
| 2023/11/02 | 1,700 | 1,722 | 1,689 | 1,714 | 50,400 |
| 2023/11/01 | 1,693 | 1,697 | 1,663 | 1,679 | 51,700 |
| 2023/10/31 | 1,595 | 1,653 | 1,576 | 1,653 | 58,400 |
| 2023/10/30 | 1,631 | 1,647 | 1,569 | 1,595 | 69,600 |
| 2023/10/27 | 1,625 | 1,665 | 1,624 | 1,660 | 37,800 |
| 2023/10/26 | 1,623 | 1,664 | 1,615 | 1,634 | 54,000 |
| 2023/10/25 | 1,634 | 1,675 | 1,624 | 1,643 | 57,600 |
| 2023/10/24 | 1,613 | 1,640 | 1,547 | 1,630 | 143,200 |
| 2023/10/23 | 1,656 | 1,668 | 1,581 | 1,604 | 147,400 |
| 2023/10/20 | 1,637 | 1,682 | 1,632 | 1,674 | 62,200 |
| 2023/10/19 | 1,665 | 1,692 | 1,646 | 1,655 | 102,500 |
| 2023/10/18 | 1,696 | 1,726 | 1,669 | 1,705 | 74,900 |
| 2023/10/17 | 1,681 | 1,725 | 1,675 | 1,715 | 92,700 |
| 2023/10/16 | 1,695 | 1,714 | 1,641 | 1,669 | 108,500 |
| 2023/10/13 | 1,785 | 1,825 | 1,717 | 1,725 | 225,700 |
| 2023/10/12 | 1,743 | 1,838 | 1,732 | 1,810 | 276,300 |
| 2023/10/11 | 1,790 | 1,817 | 1,707 | 1,707 | 190,900 |
| 2023/10/10 | 1,742 | 1,786 | 1,730 | 1,786 | 144,700 |
| 2023/10/06 | 1,698 | 1,756 | 1,645 | 1,742 | 152,400 |
| 2023/10/05 | 1,667 | 1,688 | 1,629 | 1,675 | 95,000 |
| 2023/10/04 | 1,626 | 1,691 | 1,604 | 1,627 | 282,900 |
| 2023/10/03 | 1,737 | 1,752 | 1,694 | 1,706 | 195,000 |
| 2023/10/02 | 1,770 | 1,836 | 1,740 | 1,762 | 219,800 |
| 2023/09/29 | 1,917 | 1,928 | 1,777 | 1,793 | 443,200 |
| 2023/09/28 | 1,966 | 1,970 | 1,903 | 1,917 | 275,800 |
| 2023/09/27 | 1,851 | 2,010 | 1,851 | 1,974 | 533,800 |
| 2023/09/26 | 1,929 | 1,955 | 1,806 | 1,881 | 1,370,000 |
| 2023/09/25 | 1,696 | 1,731 | 1,678 | 1,729 | 118,500 |
| 2023/09/22 | 1,660 | 1,682 | 1,641 | 1,666 | 68,400 |
| 2023/09/21 | 1,619 | 1,674 | 1,615 | 1,670 | 55,000 |
| 2023/09/20 | 1,640 | 1,654 | 1,589 | 1,626 | 64,400 |
| 2023/09/19 | 1,569 | 1,633 | 1,567 | 1,630 | 73,200 |
| 2023/09/15 | 1,530 | 1,569 | 1,505 | 1,566 | 60,800 |
| 2023/09/14 | 1,505 | 1,525 | 1,495 | 1,523 | 34,800 |
| 2023/09/13 | 1,522 | 1,546 | 1,488 | 1,500 | 49,500 |
| 2023/09/12 | 1,547 | 1,571 | 1,519 | 1,526 | 38,900 |
| 2023/09/11 | 1,546 | 1,573 | 1,520 | 1,540 | 84,100 |
| 2023/09/08 | 1,505 | 1,540 | 1,494 | 1,535 | 52,500 |
| 2023/09/07 | 1,530 | 1,536 | 1,492 | 1,517 | 81,300 |
| 2023/09/06 | 1,520 | 1,546 | 1,515 | 1,538 | 53,000 |
| 2023/09/05 | 1,515 | 1,523 | 1,492 | 1,520 | 86,700 |
| 2023/09/04 | 1,490 | 1,527 | 1,481 | 1,518 | 82,300 |
| 2023/09/01 | 1,459 | 1,472 | 1,454 | 1,465 | 25,700 |
| 2023/08/31 | 1,470 | 1,484 | 1,447 | 1,469 | 35,000 |
| 2023/08/30 | 1,470 | 1,490 | 1,445 | 1,459 | 54,100 |
| 2023/08/29 | 1,413 | 1,488 | 1,402 | 1,475 | 87,100 |
| 2023/08/28 | 1,380 | 1,416 | 1,370 | 1,412 | 24,800 |
| 2023/08/25 | 1,373 | 1,388 | 1,354 | 1,371 | 22,800 |
| 2023/08/24 | 1,378 | 1,391 | 1,368 | 1,375 | 21,900 |
| 2023/08/23 | 1,338 | 1,372 | 1,331 | 1,372 | 46,300 |
| 2023/08/22 | 1,355 | 1,375 | 1,321 | 1,344 | 44,500 |
| 2023/08/21 | 1,345 | 1,375 | 1,345 | 1,360 | 32,900 |
| 2023/08/18 | 1,364 | 1,395 | 1,328 | 1,350 | 77,300 |
| 2023/08/17 | 1,402 | 1,402 | 1,350 | 1,383 | 63,800 |
| 2023/08/16 | 1,382 | 1,418 | 1,382 | 1,402 | 50,200 |
| 2023/08/15 | 1,346 | 1,406 | 1,328 | 1,392 | 105,300 |
| 2023/08/14 | 1,349 | 1,353 | 1,271 | 1,320 | 223,600 |
| 2023/08/10 | 1,400 | 1,414 | 1,340 | 1,361 | 161,300 |
| 2023/08/09 | 1,429 | 1,429 | 1,385 | 1,415 | 88,400 |
| 2023/08/08 | 1,402 | 1,443 | 1,390 | 1,439 | 92,300 |
| 2023/08/07 | 1,350 | 1,417 | 1,336 | 1,393 | 90,600 |
| 2023/08/04 | 1,342 | 1,358 | 1,331 | 1,341 | 53,000 |
| 2023/08/03 | 1,303 | 1,363 | 1,300 | 1,357 | 84,600 |
| 2023/08/02 | 1,354 | 1,359 | 1,318 | 1,324 | 51,000 |
| 2023/08/01 | 1,336 | 1,360 | 1,326 | 1,347 | 64,400 |
| 2023/07/31 | 1,301 | 1,331 | 1,291 | 1,330 | 75,400 |
| 2023/07/28 | 1,280 | 1,306 | 1,265 | 1,277 | 61,700 |
| 2023/07/27 | 1,278 | 1,294 | 1,268 | 1,290 | 20,600 |
| 2023/07/26 | 1,275 | 1,284 | 1,260 | 1,278 | 20,900 |
| 2023/07/25 | 1,284 | 1,295 | 1,270 | 1,272 | 31,700 |
| 2023/07/24 | 1,247 | 1,283 | 1,235 | 1,277 | 63,700 |
| 2023/07/21 | 1,239 | 1,248 | 1,224 | 1,228 | 50,700 |
| 2023/07/20 | 1,220 | 1,272 | 1,220 | 1,246 | 93,900 |
| 2023/07/19 | 1,210 | 1,235 | 1,205 | 1,220 | 20,100 |
| 2023/07/18 | 1,200 | 1,225 | 1,195 | 1,206 | 21,600 |
| 2023/07/14 | 1,230 | 1,230 | 1,196 | 1,201 | 46,300 |
| 2023/07/13 | 1,211 | 1,231 | 1,201 | 1,220 | 22,300 |
| 2023/07/12 | 1,222 | 1,231 | 1,201 | 1,220 | 26,200 |
| 2023/07/11 | 1,238 | 1,245 | 1,219 | 1,225 | 29,500 |
| 2023/07/10 | 1,190 | 1,232 | 1,185 | 1,227 | 60,900 |
| 2023/07/07 | 1,189 | 1,207 | 1,160 | 1,180 | 91,300 |
| 2023/07/06 | 1,230 | 1,237 | 1,191 | 1,208 | 39,000 |