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 |
|---|---|---|---|---|---|
| 2025/06/13 | 334 | 334 | 327 | 329 | 142,100 |
| 2025/06/12 | 332 | 336 | 330 | 333 | 104,900 |
| 2025/06/11 | 328 | 335 | 325 | 334 | 227,100 |
| 2025/06/10 | 325 | 330 | 323 | 325 | 115,700 |
| 2025/06/09 | 326 | 331 | 323 | 325 | 158,300 |
| 2025/06/06 | 328 | 329 | 321 | 321 | 130,700 |
| 2025/06/05 | 327 | 330 | 324 | 324 | 165,200 |
| 2025/06/04 | 323 | 332 | 323 | 328 | 196,200 |
| 2025/06/03 | 328 | 328 | 321 | 321 | 278,700 |
| 2025/06/02 | 339 | 339 | 329 | 330 | 221,400 |
| 2025/05/30 | 339 | 343 | 336 | 339 | 139,600 |
| 2025/05/29 | 342 | 346 | 340 | 342 | 174,900 |
| 2025/05/28 | 343 | 344 | 330 | 338 | 434,400 |
| 2025/05/27 | 334 | 341 | 334 | 340 | 149,200 |
| 2025/05/26 | 328 | 333 | 328 | 331 | 83,500 |
| 2025/05/23 | 334 | 336 | 327 | 327 | 162,200 |
| 2025/05/22 | 336 | 337 | 330 | 331 | 228,800 |
| 2025/05/21 | 338 | 346 | 336 | 338 | 236,700 |
| 2025/05/20 | 339 | 344 | 335 | 336 | 187,300 |
| 2025/05/19 | 342 | 343 | 326 | 334 | 379,400 |
| 2025/05/16 | 327 | 344 | 324 | 340 | 677,300 |
| 2025/05/15 | 336 | 338 | 326 | 330 | 384,600 |
| 2025/05/14 | 340 | 343 | 336 | 338 | 201,200 |
| 2025/05/13 | 344 | 347 | 341 | 341 | 223,000 |
| 2025/05/12 | 336 | 342 | 335 | 341 | 163,100 |
| 2025/05/09 | 337 | 339 | 335 | 335 | 140,100 |
| 2025/05/08 | 340 | 340 | 331 | 334 | 228,500 |
| 2025/05/07 | 344 | 349 | 340 | 346 | 133,300 |
| 2025/05/02 | 349 | 351 | 339 | 344 | 179,900 |
| 2025/05/01 | 350 | 350 | 345 | 346 | 115,800 |
| 2025/04/30 | 345 | 348 | 339 | 346 | 165,400 |
| 2025/04/28 | 347 | 348 | 343 | 344 | 153,100 |
| 2025/04/25 | 347 | 352 | 343 | 347 | 147,700 |
| 2025/04/24 | 344 | 349 | 341 | 346 | 154,200 |
| 2025/04/23 | 342 | 343 | 336 | 340 | 217,200 |
| 2025/04/22 | 328 | 337 | 327 | 336 | 203,100 |
| 2025/04/21 | 325 | 330 | 323 | 326 | 197,500 |
| 2025/04/18 | 312 | 324 | 310 | 324 | 170,800 |
| 2025/04/17 | 308 | 311 | 305 | 309 | 151,300 |
| 2025/04/16 | 314 | 315 | 303 | 305 | 245,700 |
| 2025/04/15 | 315 | 318 | 310 | 314 | 182,800 |
| 2025/04/14 | 313 | 317 | 311 | 313 | 286,200 |
| 2025/04/11 | 294 | 310 | 289 | 306 | 410,300 |
| 2025/04/10 | 314 | 316 | 300 | 305 | 442,000 |
| 2025/04/09 | 294 | 296 | 285 | 288 | 579,100 |
| 2025/04/08 | 286 | 306 | 286 | 298 | 708,700 |
| 2025/04/07 | 274 | 290 | 270 | 274 | 840,700 |
| 2025/04/04 | 315 | 321 | 296 | 304 | 693,600 |
| 2025/04/03 | 318 | 329 | 316 | 322 | 490,400 |
| 2025/04/02 | 340 | 341 | 332 | 334 | 253,200 |
| 2025/04/01 | 348 | 350 | 339 | 340 | 220,600 |
| 2025/03/31 | 358 | 358 | 344 | 345 | 331,500 |
| 2025/03/28 | 375 | 380 | 363 | 363 | 322,100 |
| 2025/03/27 | 380 | 381 | 374 | 378 | 494,600 |
| 2025/03/26 | 377 | 380 | 375 | 378 | 202,600 |
| 2025/03/25 | 367 | 377 | 366 | 375 | 178,600 |
| 2025/03/24 | 370 | 372 | 365 | 367 | 172,400 |
| 2025/03/21 | 378 | 378 | 370 | 370 | 362,600 |
| 2025/03/19 | 370 | 384 | 368 | 380 | 765,400 |
| 2025/03/18 | 356 | 361 | 354 | 360 | 275,500 |
| 2025/03/17 | 345 | 356 | 340 | 352 | 631,400 |
| 2025/03/14 | 338 | 341 | 335 | 340 | 169,800 |
| 2025/03/13 | 331 | 338 | 330 | 337 | 316,500 |
| 2025/03/12 | 323 | 331 | 323 | 330 | 302,500 |
| 2025/03/11 | 325 | 325 | 320 | 325 | 213,000 |
| 2025/03/10 | 321 | 330 | 318 | 328 | 508,600 |
| 2025/03/07 | 317 | 319 | 314 | 318 | 286,100 |
| 2025/03/06 | 320 | 324 | 317 | 318 | 373,100 |
| 2025/03/05 | 320 | 322 | 313 | 317 | 354,300 |
| 2025/03/04 | 318 | 322 | 312 | 321 | 464,800 |
| 2025/03/03 | 318 | 321 | 318 | 319 | 214,900 |
| 2025/02/28 | 321 | 322 | 315 | 315 | 496,100 |
| 2025/02/27 | 321 | 326 | 321 | 322 | 192,200 |
| 2025/02/26 | 324 | 325 | 319 | 321 | 333,900 |
| 2025/02/25 | 330 | 334 | 324 | 325 | 339,600 |
| 2025/02/21 | 331 | 336 | 330 | 331 | 192,300 |
| 2025/02/20 | 333 | 337 | 329 | 332 | 215,100 |
| 2025/02/19 | 340 | 340 | 326 | 331 | 508,100 |
| 2025/02/18 | 319 | 339 | 318 | 339 | 894,000 |
| 2025/02/17 | 327 | 329 | 317 | 319 | 1,931,700 |
| 2025/02/14 | 386 | 386 | 372 | 373 | 520,400 |
| 2025/02/13 | 376 | 387 | 376 | 387 | 440,000 |
| 2025/02/12 | 376 | 378 | 372 | 375 | 259,500 |
| 2025/02/10 | 370 | 376 | 366 | 375 | 282,100 |
| 2025/02/07 | 371 | 374 | 367 | 368 | 195,500 |
| 2025/02/06 | 366 | 371 | 364 | 369 | 164,700 |
| 2025/02/05 | 363 | 368 | 362 | 363 | 148,800 |
| 2025/02/04 | 367 | 369 | 361 | 362 | 192,200 |
| 2025/02/03 | 371 | 372 | 361 | 365 | 473,100 |
| 2025/01/31 | 381 | 381 | 371 | 374 | 310,200 |
| 2025/01/30 | 378 | 381 | 376 | 381 | 249,000 |
| 2025/01/29 | 379 | 379 | 375 | 378 | 242,500 |
| 2025/01/28 | 372 | 379 | 369 | 378 | 249,100 |
| 2025/01/27 | 376 | 378 | 372 | 373 | 265,000 |
| 2025/01/24 | 368 | 372 | 364 | 372 | 248,300 |
| 2025/01/23 | 370 | 371 | 363 | 368 | 151,800 |
| 2025/01/22 | 368 | 372 | 367 | 368 | 235,200 |
| 2025/01/21 | 377 | 377 | 367 | 368 | 228,500 |
| 2025/01/20 | 357 | 377 | 357 | 375 | 621,700 |
| 2025/01/17 | 354 | 359 | 353 | 356 | 253,200 |
| 2025/01/16 | 361 | 361 | 352 | 355 | 499,600 |
| 2025/01/15 | 366 | 367 | 358 | 360 | 312,400 |
| 2025/01/14 | 362 | 369 | 357 | 367 | 674,300 |
| 2025/01/10 | 367 | 368 | 361 | 362 | 360,400 |
| 2025/01/09 | 374 | 374 | 367 | 368 | 330,700 |
| 2025/01/08 | 380 | 384 | 375 | 375 | 432,100 |
| 2025/01/07 | 382 | 385 | 372 | 373 | 491,700 |
| 2025/01/06 | 379 | 384 | 376 | 378 | 706,300 |
| 2024/12/30 | 370 | 379 | 370 | 372 | 652,100 |
| 2024/12/27 | 369 | 369 | 363 | 369 | 571,100 |
| 2024/12/26 | 348 | 365 | 348 | 363 | 1,410,500 |
| 2024/12/25 | 350 | 354 | 345 | 346 | 741,300 |
| 2024/12/24 | 352 | 357 | 348 | 354 | 858,200 |
| 2024/12/23 | 348 | 349 | 341 | 348 | 1,294,300 |
| 2024/12/20 | 352 | 360 | 348 | 349 | 790,900 |
| 2024/12/19 | 351 | 356 | 347 | 349 | 850,900 |
| 2024/12/18 | 349 | 361 | 349 | 356 | 993,600 |
| 2024/12/17 | 355 | 355 | 347 | 351 | 1,009,800 |
| 2024/12/16 | 358 | 360 | 352 | 357 | 969,600 |
| 2024/12/13 | 357 | 361 | 355 | 361 | 666,600 |
| 2024/12/12 | 367 | 369 | 356 | 357 | 697,500 |
| 2024/12/11 | 360 | 367 | 360 | 366 | 545,400 |
| 2024/12/10 | 364 | 367 | 358 | 360 | 695,400 |
| 2024/12/09 | 366 | 372 | 362 | 365 | 558,600 |
| 2024/12/06 | 367 | 367 | 361 | 365 | 368,300 |
| 2024/12/05 | 364 | 372 | 363 | 366 | 743,600 |
| 2024/12/04 | 371 | 373 | 358 | 362 | 1,092,900 |
| 2024/12/03 | 370 | 376 | 370 | 371 | 774,800 |
| 2024/12/02 | 381 | 383 | 374 | 375 | 581,600 |
| 2024/11/29 | 383 | 386 | 380 | 381 | 316,200 |
| 2024/11/28 | 377 | 388 | 377 | 386 | 532,300 |
| 2024/11/27 | 387 | 388 | 373 | 378 | 840,600 |
| 2024/11/26 | 402 | 403 | 384 | 388 | 910,100 |
| 2024/11/25 | 391 | 403 | 389 | 401 | 1,149,500 |
| 2024/11/22 | 381 | 388 | 377 | 383 | 858,000 |
| 2024/11/21 | 383 | 384 | 370 | 374 | 919,500 |
| 2024/11/20 | 369 | 385 | 369 | 379 | 2,096,700 |
| 2024/11/19 | 381 | 383 | 365 | 366 | 2,395,900 |
| 2024/11/18 | 397 | 405 | 376 | 387 | 3,938,000 |
| 2024/11/15 | 413 | 413 | 413 | 413 | 451,800 |
| 2024/11/14 | 501 | 520 | 501 | 513 | 782,000 |
| 2024/11/13 | 500 | 503 | 496 | 498 | 533,500 |
| 2024/11/12 | 501 | 505 | 497 | 499 | 433,600 |
| 2024/11/11 | 510 | 510 | 498 | 501 | 490,600 |
| 2024/11/08 | 520 | 521 | 511 | 512 | 247,900 |
| 2024/11/07 | 522 | 530 | 516 | 518 | 492,000 |
| 2024/11/06 | 510 | 516 | 506 | 510 | 345,100 |
| 2024/11/05 | 511 | 516 | 506 | 507 | 210,100 |
| 2024/11/01 | 514 | 518 | 507 | 507 | 299,900 |
| 2024/10/31 | 524 | 527 | 515 | 521 | 391,300 |
| 2024/10/30 | 509 | 524 | 509 | 519 | 643,200 |
| 2024/10/29 | 500 | 502 | 491 | 498 | 258,600 |
| 2024/10/28 | 472 | 496 | 471 | 494 | 319,500 |
| 2024/10/25 | 482 | 485 | 472 | 477 | 412,300 |
| 2024/10/24 | 483 | 492 | 479 | 487 | 283,500 |
| 2024/10/23 | 494 | 496 | 486 | 486 | 322,400 |
| 2024/10/22 | 506 | 506 | 493 | 493 | 357,700 |
| 2024/10/21 | 512 | 514 | 504 | 505 | 256,900 |
| 2024/10/18 | 511 | 514 | 506 | 511 | 295,400 |
| 2024/10/17 | 516 | 526 | 513 | 513 | 316,500 |
| 2024/10/16 | 520 | 522 | 514 | 516 | 350,300 |
| 2024/10/15 | 526 | 531 | 521 | 523 | 326,600 |
| 2024/10/11 | 522 | 527 | 520 | 520 | 192,600 |
| 2024/10/10 | 527 | 527 | 517 | 523 | 251,900 |
| 2024/10/09 | 530 | 532 | 523 | 525 | 419,200 |
| 2024/10/08 | 546 | 546 | 526 | 527 | 819,000 |
| 2024/10/07 | 521 | 533 | 511 | 526 | 693,600 |
| 2024/10/04 | 513 | 514 | 505 | 508 | 239,300 |
| 2024/10/03 | 523 | 525 | 512 | 512 | 333,900 |
| 2024/10/02 | 506 | 517 | 505 | 509 | 897,900 |
| 2024/10/01 | 500 | 520 | 500 | 516 | 343,900 |
| 2024/09/30 | 496 | 504 | 490 | 497 | 559,600 |
| 2024/09/27 | 516 | 521 | 508 | 519 | 317,600 |
| 2024/09/26 | 512 | 518 | 508 | 514 | 284,400 |
| 2024/09/25 | 512 | 516 | 501 | 508 | 440,600 |
| 2024/09/24 | 530 | 530 | 515 | 521 | 375,000 |
| 2024/09/20 | 521 | 526 | 516 | 520 | 365,300 |
| 2024/09/19 | 505 | 518 | 502 | 516 | 568,600 |
| 2024/09/18 | 485 | 492 | 482 | 492 | 634,700 |
| 2024/09/17 | 498 | 498 | 465 | 477 | 1,070,400 |
| 2024/09/13 | 500 | 503 | 493 | 498 | 220,500 |
| 2024/09/12 | 496 | 503 | 490 | 501 | 284,100 |
| 2024/09/11 | 493 | 496 | 476 | 480 | 474,700 |
| 2024/09/10 | 501 | 506 | 490 | 495 | 498,900 |
| 2024/09/09 | 483 | 503 | 482 | 500 | 477,900 |
| 2024/09/06 | 525 | 526 | 502 | 510 | 443,900 |
| 2024/09/05 | 513 | 528 | 507 | 519 | 391,000 |
| 2024/09/04 | 530 | 537 | 519 | 520 | 712,900 |
| 2024/09/03 | 558 | 558 | 543 | 546 | 354,600 |
| 2024/09/02 | 554 | 561 | 551 | 557 | 334,500 |
| 2024/08/30 | 545 | 552 | 542 | 549 | 368,500 |
| 2024/08/29 | 533 | 547 | 531 | 542 | 261,000 |
| 2024/08/28 | 543 | 543 | 535 | 535 | 206,400 |
| 2024/08/27 | 538 | 544 | 534 | 542 | 195,700 |
| 2024/08/26 | 544 | 552 | 538 | 539 | 266,300 |
| 2024/08/23 | 552 | 552 | 531 | 545 | 373,100 |
| 2024/08/22 | 557 | 558 | 546 | 548 | 268,600 |
| 2024/08/21 | 553 | 564 | 551 | 557 | 403,700 |
| 2024/08/20 | 561 | 565 | 554 | 559 | 371,300 |
| 2024/08/19 | 566 | 566 | 550 | 554 | 597,600 |