日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,000 1,020 999 1,010 7,600
2018/12/27 1,001 1,019 990 1,003 22,000
2018/12/26 924 961 923 945 25,800
2018/12/25 926 950 900 917 80,900
2018/12/21 1,015 1,030 972 986 68,400
2018/12/20 1,092 1,092 1,028 1,032 33,500
2018/12/19 1,079 1,130 1,074 1,108 21,900
2018/12/18 1,091 1,105 1,066 1,080 33,600
2018/12/17 1,132 1,153 1,061 1,091 75,200
2018/12/14 1,071 1,075 1,030 1,042 18,400
2018/12/13 1,052 1,094 1,043 1,078 15,500
2018/12/12 1,010 1,101 1,000 1,051 102,200
2018/12/11 1,080 1,088 1,000 1,017 74,200
2018/12/10 1,103 1,109 1,087 1,093 34,000
2018/12/07 1,177 1,177 1,114 1,121 32,300
2018/12/06 1,204 1,204 1,150 1,156 35,700
2018/12/05 1,200 1,215 1,198 1,206 19,500
2018/12/04 1,212 1,237 1,211 1,223 16,300
2018/12/03 1,238 1,240 1,221 1,223 29,700
2018/11/30 1,249 1,249 1,234 1,234 13,400
2018/11/29 1,246 1,250 1,237 1,241 24,400
2018/11/28 1,240 1,265 1,240 1,248 18,600
2018/11/27 1,234 1,258 1,234 1,255 10,700
2018/11/26 1,240 1,248 1,225 1,243 7,500
2018/11/22 1,260 1,266 1,233 1,246 20,500
2018/11/21 1,301 1,301 1,256 1,265 28,000
2018/11/20 1,301 1,318 1,297 1,312 8,400
2018/11/19 1,314 1,330 1,294 1,327 12,200
2018/11/16 1,350 1,355 1,300 1,302 29,600
2018/11/15 1,360 1,360 1,317 1,351 22,200
2018/11/14 1,371 1,388 1,361 1,361 20,500
2018/11/13 1,375 1,377 1,358 1,377 26,500
2018/11/12 1,376 1,405 1,376 1,395 38,700
2018/11/09 1,355 1,403 1,355 1,375 112,300
2018/11/08 1,462 1,500 1,439 1,471 154,300
2018/11/07 1,775 1,778 1,737 1,742 24,800
2018/11/06 1,755 1,770 1,749 1,760 7,300
2018/11/05 1,770 1,790 1,740 1,761 15,600
2018/11/02 1,721 1,785 1,721 1,766 6,900
2018/11/01 1,755 1,759 1,715 1,715 7,300
2018/10/31 1,687 1,760 1,653 1,715 19,600
2018/10/30 1,615 1,648 1,603 1,607 37,100
2018/10/29 1,731 1,770 1,610 1,678 70,300
2018/10/26 1,840 1,842 1,699 1,783 45,700
2018/10/25 1,836 1,877 1,808 1,824 30,500
2018/10/24 1,920 1,945 1,904 1,911 7,200
2018/10/23 1,940 1,940 1,917 1,922 4,300
2018/10/22 1,950 1,950 1,926 1,940 6,500
2018/10/19 1,914 1,941 1,911 1,939 8,800
2018/10/18 1,949 1,952 1,918 1,942 5,600
2018/10/17 1,950 1,962 1,936 1,946 8,600
2018/10/16 1,939 1,949 1,901 1,947 5,600
2018/10/15 1,950 1,950 1,922 1,939 7,400
2018/10/12 1,911 1,974 1,901 1,969 12,300
2018/10/11 1,890 1,941 1,880 1,940 25,700
2018/10/10 2,001 2,019 1,994 2,000 4,700
2018/10/09 1,998 2,037 1,972 2,015 10,600
2018/10/05 1,981 2,020 1,981 1,991 7,200
2018/10/04 2,022 2,037 2,010 2,023 7,900
2018/10/03 2,024 2,024 1,980 1,999 7,200
2018/10/02 2,050 2,058 1,995 2,013 22,200
2018/10/01 1,986 2,056 1,976 2,040 23,900
2018/09/28 1,950 1,980 1,946 1,964 8,300
2018/09/27 1,951 1,969 1,941 1,950 7,900
2018/09/26 1,934 1,950 1,934 1,948 11,900
2018/09/25 1,930 1,938 1,915 1,934 10,700
2018/09/21 1,933 1,941 1,925 1,940 13,300
2018/09/20 1,948 1,948 1,922 1,932 9,600
2018/09/19 1,942 1,942 1,911 1,930 7,600
2018/09/18 1,933 1,953 1,900 1,947 15,600
2018/09/14 1,920 1,939 1,913 1,938 5,100
2018/09/13 1,921 1,934 1,902 1,920 11,500
2018/09/12 1,960 1,963 1,930 1,938 19,200
2018/09/11 1,997 2,023 1,960 1,994 18,000
2018/09/10 1,931 2,002 1,931 1,999 12,800
2018/09/07 1,910 1,929 1,881 1,920 19,600
2018/09/06 1,941 1,955 1,910 1,933 11,900
2018/09/05 1,995 1,995 1,940 1,941 22,900
2018/09/04 1,986 2,003 1,956 1,988 17,400
2018/09/03 2,089 2,090 1,986 2,000 30,300
2018/08/31 2,074 2,096 2,033 2,083 31,200
2018/08/30 2,120 2,131 2,085 2,100 6,700
2018/08/29 2,102 2,146 2,090 2,120 8,300
2018/08/28 2,142 2,152 2,085 2,110 19,000
2018/08/27 2,194 2,194 2,125 2,141 42,000
2018/08/24 2,153 2,168 2,145 2,168 15,700
2018/08/23 2,090 2,151 2,090 2,135 27,900
2018/08/22 2,111 2,150 2,060 2,143 21,400
2018/08/21 2,176 2,185 2,075 2,078 51,700
2018/08/20 2,303 2,371 2,153 2,190 187,400
2018/08/17 2,099 2,140 2,075 2,132 34,800
2018/08/16 2,009 2,079 2,003 2,060 29,500
2018/08/15 2,011 2,038 1,999 1,999 14,600
2018/08/14 2,029 2,070 2,004 2,004 16,300
2018/08/13 2,010 2,060 1,993 2,015 25,800
2018/08/10 2,004 2,010 1,977 1,992 10,100
2018/08/09 1,976 2,001 1,976 2,000 8,000
2018/08/08 2,020 2,020 1,995 2,003 14,600
2018/08/07 2,020 2,029 1,999 2,020 22,500
2018/08/06 2,048 2,050 1,963 1,996 51,800
2018/08/03 1,909 1,995 1,896 1,968 26,100
2018/08/02 1,839 1,869 1,820 1,869 13,300
2018/08/01 1,810 1,820 1,803 1,803 9,300
2018/07/31 1,815 1,820 1,806 1,806 5,800
2018/07/30 1,800 1,820 1,800 1,815 6,200
2018/07/27 1,783 1,830 1,782 1,800 8,900
2018/07/26 1,777 1,795 1,777 1,781 4,100
2018/07/25 1,787 1,798 1,775 1,777 4,200
2018/07/24 1,766 1,789 1,766 1,781 4,900
2018/07/23 1,805 1,805 1,764 1,764 8,500
2018/07/20 1,816 1,822 1,805 1,806 12,400
2018/07/19 1,837 1,838 1,801 1,816 7,400
2018/07/18 1,826 1,836 1,817 1,821 4,300
2018/07/17 1,843 1,843 1,826 1,840 3,300
2018/07/13 1,852 1,869 1,834 1,856 4,800
2018/07/12 1,880 1,890 1,840 1,841 6,300
2018/07/11 1,778 1,849 1,777 1,849 8,600
2018/07/10 1,806 1,819 1,741 1,778 17,200
2018/07/09 1,728 1,803 1,728 1,803 9,100
2018/07/06 1,717 1,740 1,707 1,727 3,600
2018/07/05 1,723 1,730 1,707 1,708 4,900
2018/07/04 1,763 1,777 1,735 1,740 6,800
2018/07/03 1,781 1,782 1,760 1,760 3,400
2018/07/02 1,821 1,830 1,773 1,773 8,100
2018/06/29 1,799 1,850 1,760 1,804 13,400
2018/06/28 1,757 1,785 1,757 1,778 16,900
2018/06/27 1,851 1,861 1,800 1,821 22,200
2018/06/26 1,895 1,895 1,853 1,861 8,700
2018/06/25 1,945 1,945 1,900 1,900 11,900
2018/06/22 1,921 1,935 1,905 1,905 7,400
2018/06/21 1,966 1,990 1,926 1,926 8,100
2018/06/20 2,000 2,000 1,966 1,968 10,600
2018/06/19 2,088 2,088 2,012 2,012 9,500
2018/06/18 2,062 2,100 2,062 2,088 12,800
2018/06/15 2,019 2,069 2,013 2,060 13,300
2018/06/14 2,003 2,010 1,998 2,000 6,600
2018/06/13 2,007 2,007 2,001 2,003 1,800
2018/06/12 2,034 2,034 2,001 2,007 3,700
2018/06/11 2,014 2,014 2,010 2,010 3,400
2018/06/08 2,030 2,030 2,020 2,021 4,400
2018/06/07 2,019 2,043 2,019 2,021 7,100
2018/06/06 2,035 2,035 1,991 2,018 10,700
2018/06/05 1,922 2,080 1,918 1,995 30,000
2018/06/04 1,901 1,980 1,901 1,916 4,600
2018/06/01 1,877 1,920 1,852 1,910 8,500
2018/05/31 1,873 1,873 1,809 1,852 12,500
2018/05/30 1,941 1,941 1,821 1,870 18,200
2018/05/29 1,915 1,956 1,915 1,951 9,800
2018/05/28 1,900 1,918 1,900 1,911 4,900
2018/05/25 1,909 1,920 1,880 1,900 20,300
2018/05/24 1,901 1,940 1,900 1,909 17,200
2018/05/23 1,981 1,981 1,901 1,901 11,700
2018/05/22 1,992 2,010 1,975 1,980 5,300
2018/05/21 2,056 2,067 1,991 1,991 15,500
2018/05/18 2,059 2,105 2,018 2,051 9,600
2018/05/17 2,082 2,090 2,050 2,056 6,800
2018/05/16 2,195 2,195 2,078 2,095 13,700
2018/05/15 2,175 2,200 2,150 2,200 10,200
2018/05/14 2,200 2,219 2,130 2,180 11,200
2018/05/11 2,234 2,238 2,210 2,225 9,000
2018/05/10 2,200 2,235 2,190 2,234 27,700
2018/05/09 2,194 2,194 2,136 2,182 4,000
2018/05/08 2,116 2,200 2,100 2,195 17,300
2018/05/07 2,096 2,129 2,090 2,115 3,800
2018/05/02 2,110 2,110 2,061 2,095 4,900
2018/05/01 2,119 2,119 2,097 2,114 3,700
2018/04/27 2,119 2,140 2,118 2,119 6,700
2018/04/26 2,116 2,134 2,116 2,119 1,600
2018/04/25 2,135 2,140 2,111 2,115 4,200
2018/04/24 2,136 2,141 2,110 2,134 7,400
2018/04/23 2,121 2,150 2,107 2,124 9,700
2018/04/20 2,114 2,130 2,094 2,123 6,400
2018/04/19 2,132 2,149 2,123 2,125 5,700
2018/04/18 2,116 2,173 2,109 2,132 4,000
2018/04/17 2,224 2,230 2,069 2,120 15,200
2018/04/16 2,208 2,277 2,208 2,234 25,500
2018/04/13 2,135 2,223 2,128 2,208 18,000
2018/04/12 2,035 2,130 2,035 2,130 15,300
2018/04/11 2,070 2,087 2,041 2,041 6,600
2018/04/10 2,055 2,077 2,016 2,077 8,200
2018/04/09 2,058 2,100 2,025 2,065 13,500
2018/04/06 2,141 2,149 2,056 2,056 10,800
2018/04/05 2,165 2,191 2,131 2,131 8,100
2018/04/04 2,130 2,178 2,090 2,150 14,700
2018/04/03 2,145 2,184 2,102 2,128 13,000
2018/04/02 2,056 2,191 2,056 2,167 34,300
2018/03/30 2,048 2,048 1,997 2,006 22,000
2018/03/29 2,020 2,020 1,977 2,005 9,900
2018/03/28 1,997 2,036 1,958 2,000 12,200
2018/03/27 2,030 2,060 1,975 2,047 23,700
2018/03/26 1,899 2,022 1,899 2,012 37,600
2018/03/23 1,891 1,920 1,890 1,894 22,900
2018/03/22 1,970 2,050 1,960 1,965 15,200
2018/03/20 1,994 1,994 1,902 1,960 25,700
2018/03/19 1,985 2,050 1,985 2,005 19,600
2018/03/16 2,049 2,049 1,975 1,975 36,200
2018/03/15 1,944 2,073 1,944 2,050 58,900
2018/03/14 1,877 1,894 1,873 1,875 17,600
2018/03/13 1,891 1,900 1,870 1,899 20,400
2018/03/12 1,928 1,928 1,887 1,905 17,300
2018/03/09 1,917 1,938 1,902 1,907 13,500
2018/03/08 1,960 1,960 1,894 1,917 36,100
2018/03/07 2,021 2,030 1,910 1,938 37,600
2018/03/06 2,105 2,115 2,053 2,065 6,600
2018/03/05 2,210 2,210 2,007 2,030 19,200
2018/03/02 2,122 2,186 2,117 2,173 18,000
2018/03/01 2,175 2,188 2,130 2,179 16,200
2018/02/28 2,180 2,190 2,165 2,178 16,000
2018/02/27 2,240 2,245 2,160 2,177 28,000
2018/02/26 2,256 2,277 2,238 2,240 8,500
2018/02/23 2,257 2,272 2,231 2,232 15,700
2018/02/22 2,250 2,263 2,220 2,231 20,500
2018/02/21 2,279 2,290 2,241 2,255 18,800
2018/02/20 2,225 2,280 2,225 2,280 11,900
2018/02/19 2,230 2,260 2,215 2,225 17,200
2018/02/16 2,222 2,243 2,202 2,220 21,000
2018/02/15 2,287 2,287 2,220 2,220 14,800
2018/02/14 2,240 2,277 2,200 2,241 17,800
2018/02/13 2,251 2,278 2,226 2,231 22,900
2018/02/09 2,079 2,247 2,070 2,217 36,600
2018/02/08 2,299 2,314 2,255 2,279 23,000
2018/02/07 2,435 2,435 2,250 2,269 40,000
2018/02/06 2,243 2,300 2,065 2,211 119,200
2018/02/05 2,540 2,550 2,500 2,543 48,800
2018/02/02 2,650 2,669 2,568 2,626 164,100
2018/02/01 2,562 2,589 2,435 2,445 85,500
2018/01/31 2,645 2,690 2,605 2,640 32,400
2018/01/30 2,570 2,650 2,505 2,647 71,700
2018/01/29 2,598 2,598 2,525 2,568 44,000
2018/01/26 2,650 2,670 2,562 2,562 76,900
2018/01/25 2,625 2,730 2,602 2,628 108,300
2018/01/24 2,600 2,715 2,558 2,657 159,500
2018/01/23 2,610 2,648 2,532 2,587 86,500
2018/01/22 2,458 2,688 2,439 2,620 326,200
2018/01/19 2,442 2,464 2,395 2,458 41,100
2018/01/18 2,435 2,480 2,380 2,455 51,300
2018/01/17 2,413 2,440 2,400 2,415 77,600
2018/01/16 2,469 2,510 2,410 2,440 84,100
2018/01/15 2,479 2,490 2,370 2,464 61,400
2018/01/12 2,392 2,474 2,391 2,438 124,500
2018/01/11 2,400 2,418 2,323 2,378 89,900
2018/01/10 2,380 2,480 2,373 2,422 240,300
2018/01/09 2,250 2,464 2,236 2,413 413,100
2018/01/05 2,400 2,412 2,285 2,295 396,200
2018/01/04 2,547 2,582 2,410 2,438 350,800

このページの先頭へ