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
2019/12/30 954 954 946 954 2,900
2019/12/27 943 955 943 944 5,400
2019/12/26 943 949 940 941 19,700
2019/12/25 942 946 940 940 11,100
2019/12/24 949 950 941 950 22,600
2019/12/23 950 951 946 950 13,300
2019/12/20 953 955 951 951 7,000
2019/12/19 953 958 952 953 10,300
2019/12/18 952 957 952 953 8,300
2019/12/17 952 957 952 952 5,600
2019/12/16 956 959 951 952 7,800
2019/12/13 952 958 952 957 8,100
2019/12/12 950 951 949 950 8,100
2019/12/11 950 952 947 950 5,300
2019/12/10 950 951 946 950 9,700
2019/12/09 950 953 941 950 8,200
2019/12/06 949 951 945 949 16,700
2019/12/05 950 950 942 945 5,400
2019/12/04 943 949 940 943 4,400
2019/12/03 943 950 943 945 10,900
2019/12/02 950 957 945 947 7,300
2019/11/29 950 951 947 949 4,400
2019/11/28 947 950 945 946 4,200
2019/11/27 948 954 948 949 4,800
2019/11/26 969 969 950 950 6,100
2019/11/25 945 948 943 946 4,100
2019/11/22 939 950 939 943 9,700
2019/11/21 944 945 939 940 4,500
2019/11/20 944 948 941 947 3,300
2019/11/19 939 944 936 944 4,100
2019/11/18 947 949 941 943 5,400
2019/11/15 940 947 933 947 10,400
2019/11/14 954 954 945 948 20,300
2019/11/13 972 972 950 954 11,000
2019/11/12 953 960 947 951 6,800
2019/11/11 972 972 951 958 6,300
2019/11/08 941 951 940 942 12,700
2019/11/07 922 933 921 930 9,900
2019/11/06 924 927 920 927 6,200
2019/11/05 923 925 919 921 7,100
2019/11/01 938 941 915 923 14,700
2019/10/31 950 950 930 935 5,800
2019/10/30 963 963 943 949 6,400
2019/10/29 975 978 965 968 5,200
2019/10/28 956 973 954 970 10,000
2019/10/25 942 946 939 941 7,800
2019/10/24 919 938 919 936 3,900
2019/10/23 910 918 910 918 3,600
2019/10/21 901 908 901 905 6,600
2019/10/18 897 907 894 904 2,200
2019/10/17 887 903 887 897 2,900
2019/10/16 895 897 892 895 2,700
2019/10/15 883 884 875 880 3,700
2019/10/11 863 873 858 872 5,000
2019/10/10 862 875 854 870 4,400
2019/10/09 847 864 847 863 3,000
2019/10/08 843 855 843 855 6,400
2019/10/07 843 846 842 844 11,000
2019/10/04 849 857 845 854 2,600
2019/10/03 850 851 847 850 2,800
2019/10/02 853 860 853 858 2,800
2019/10/01 864 865 852 861 4,600
2019/09/30 853 868 847 851 5,400
2019/09/27 851 858 845 854 9,400
2019/09/26 877 887 876 876 9,000
2019/09/25 878 886 877 877 7,800
2019/09/24 879 884 876 878 8,500
2019/09/20 872 879 871 876 4,300
2019/09/19 870 876 870 874 4,300
2019/09/18 866 877 866 866 8,400
2019/09/17 857 866 857 862 5,100
2019/09/13 856 865 851 857 5,800
2019/09/12 858 859 853 859 3,100
2019/09/11 849 855 848 852 3,300
2019/09/10 845 849 843 848 2,600
2019/09/09 842 845 841 845 3,300
2019/09/06 849 850 841 842 5,600
2019/09/05 858 864 840 845 7,000
2019/09/04 853 853 840 843 7,000
2019/09/03 840 877 835 853 9,100
2019/09/02 820 842 816 839 7,200
2019/08/30 821 821 810 820 12,300
2019/08/29 823 823 812 813 8,400
2019/08/28 827 830 825 825 2,700
2019/08/27 836 838 825 825 5,000
2019/08/26 830 837 820 835 6,000
2019/08/23 852 854 843 845 5,100
2019/08/22 870 870 852 856 13,500
2019/08/21 854 883 854 868 38,700
2019/08/20 842 843 835 843 3,400
2019/08/19 845 845 836 841 6,700
2019/08/16 847 847 846 846 400
2019/08/15 839 859 839 843 4,700
2019/08/14 841 853 840 846 10,900
2019/08/13 873 873 832 838 21,600
2019/08/09 901 907 897 897 2,000
2019/08/08 917 917 895 897 15,600
2019/08/07 932 935 931 931 1,600
2019/08/06 926 936 898 934 13,500
2019/08/05 975 975 948 950 7,200
2019/08/02 980 980 973 973 3,100
2019/08/01 985 990 982 982 3,200
2019/07/31 994 994 986 986 2,900
2019/07/30 992 996 991 992 3,100
2019/07/29 993 996 992 992 1,700
2019/07/26 994 996 994 996 4,600
2019/07/25 1,000 1,000 995 996 1,300
2019/07/24 997 999 997 999 3,100
2019/07/23 997 1,000 997 997 2,000
2019/07/22 1,000 1,000 996 998 4,500
2019/07/19 993 997 991 993 2,300
2019/07/18 999 1,000 995 995 3,200
2019/07/17 1,000 1,000 999 999 1,200
2019/07/16 1,002 1,007 995 1,002 3,500
2019/07/12 1,000 1,000 997 998 3,200
2019/07/11 998 1,003 998 1,000 2,500
2019/07/10 997 1,000 997 998 700
2019/07/09 997 1,000 997 997 3,200
2019/07/08 1,000 1,001 998 999 6,200
2019/07/05 1,000 1,001 998 998 3,800
2019/07/04 1,006 1,006 998 998 2,500
2019/07/03 1,000 1,007 997 1,002 4,000
2019/07/02 992 1,002 992 999 8,500
2019/07/01 985 999 980 997 6,300
2019/06/28 980 980 965 970 3,500
2019/06/27 971 980 971 980 1,800
2019/06/26 962 971 962 970 1,600
2019/06/25 979 979 963 963 4,900
2019/06/24 976 979 970 974 2,500
2019/06/21 975 987 970 972 5,700
2019/06/20 949 968 949 962 3,600
2019/06/19 939 948 939 947 900
2019/06/18 969 970 937 938 7,200
2019/06/17 978 980 968 968 4,200
2019/06/14 970 974 969 974 2,700
2019/06/13 1,000 1,010 973 975 15,900
2019/06/12 991 1,048 974 1,010 54,000
2019/06/11 941 966 941 961 18,800
2019/06/10 942 947 941 941 4,400
2019/06/07 937 946 936 942 10,100
2019/06/06 945 945 938 942 2,100
2019/06/05 930 935 928 934 2,700
2019/06/04 921 932 921 927 2,800
2019/06/03 938 945 921 921 4,400
2019/05/31 940 943 934 938 2,500
2019/05/30 942 944 930 940 6,900
2019/05/29 936 953 936 940 4,800
2019/05/28 954 954 930 933 9,500
2019/05/27 973 973 956 959 9,400
2019/05/24 974 978 956 973 20,700
2019/05/23 989 989 974 974 12,700
2019/05/22 1,012 1,012 995 999 7,700
2019/05/21 1,003 1,015 991 1,005 6,600
2019/05/20 1,001 1,003 994 1,003 13,900
2019/05/17 1,023 1,023 1,003 1,009 8,700
2019/05/16 1,057 1,057 984 1,023 44,500
2019/05/15 1,099 1,138 1,080 1,133 7,500
2019/05/14 1,084 1,090 1,017 1,076 16,000
2019/05/13 1,135 1,135 1,100 1,114 8,800
2019/05/10 1,167 1,167 1,131 1,150 10,800
2019/05/09 1,173 1,179 1,160 1,168 5,700
2019/05/08 1,186 1,212 1,173 1,179 8,900
2019/05/07 1,262 1,262 1,205 1,208 11,200
2019/04/26 1,266 1,270 1,255 1,269 3,100
2019/04/25 1,271 1,279 1,266 1,266 3,700
2019/04/24 1,270 1,293 1,269 1,278 8,900
2019/04/23 1,290 1,302 1,271 1,272 6,200
2019/04/22 1,317 1,317 1,298 1,300 4,600
2019/04/19 1,322 1,326 1,317 1,317 4,200
2019/04/18 1,330 1,330 1,317 1,317 1,700
2019/04/17 1,319 1,334 1,318 1,321 3,800
2019/04/16 1,311 1,328 1,311 1,317 3,700
2019/04/15 1,334 1,342 1,328 1,328 4,900
2019/04/12 1,340 1,342 1,330 1,334 3,400
2019/04/11 1,347 1,347 1,335 1,345 3,700
2019/04/10 1,345 1,351 1,340 1,347 3,800
2019/04/09 1,349 1,355 1,340 1,345 3,200
2019/04/08 1,350 1,357 1,349 1,349 3,400
2019/04/05 1,338 1,350 1,338 1,350 1,400
2019/04/04 1,349 1,349 1,338 1,338 1,000
2019/04/03 1,330 1,350 1,330 1,350 6,600
2019/04/02 1,331 1,338 1,320 1,330 5,100
2019/04/01 1,307 1,340 1,302 1,331 8,900
2019/03/29 1,296 1,307 1,290 1,307 14,000
2019/03/28 1,311 1,311 1,274 1,280 14,500
2019/03/27 1,260 1,297 1,250 1,297 6,000
2019/03/26 1,281 1,295 1,280 1,290 4,800
2019/03/25 1,289 1,289 1,280 1,285 3,100
2019/03/22 1,310 1,310 1,301 1,301 4,300
2019/03/20 1,299 1,313 1,299 1,313 700
2019/03/19 1,311 1,323 1,296 1,296 7,300
2019/03/18 1,302 1,314 1,301 1,310 2,300
2019/03/15 1,300 1,315 1,300 1,312 4,800
2019/03/14 1,304 1,310 1,283 1,306 6,200
2019/03/13 1,292 1,301 1,287 1,292 3,500
2019/03/12 1,274 1,310 1,271 1,306 3,800
2019/03/11 1,303 1,305 1,264 1,274 6,500
2019/03/08 1,345 1,345 1,302 1,302 16,900
2019/03/07 1,382 1,382 1,354 1,360 6,600
2019/03/06 1,379 1,383 1,368 1,383 6,400
2019/03/05 1,380 1,388 1,374 1,381 6,900
2019/03/04 1,367 1,388 1,367 1,383 8,100
2019/03/01 1,374 1,374 1,351 1,361 8,500
2019/02/28 1,383 1,387 1,370 1,379 7,100
2019/02/27 1,380 1,395 1,380 1,395 5,200
2019/02/26 1,398 1,405 1,379 1,387 11,100
2019/02/25 1,393 1,398 1,353 1,398 16,500
2019/02/22 1,381 1,399 1,381 1,395 13,600
2019/02/21 1,394 1,394 1,367 1,378 8,100
2019/02/20 1,435 1,437 1,378 1,394 12,600
2019/02/19 1,370 1,450 1,354 1,430 58,400
2019/02/18 1,290 1,395 1,251 1,370 116,200
2019/02/15 1,185 1,198 1,160 1,170 10,600
2019/02/14 1,211 1,211 1,180 1,188 44,400
2019/02/13 1,087 1,129 1,072 1,128 14,200
2019/02/12 1,055 1,079 1,053 1,077 6,600
2019/02/08 1,092 1,096 1,054 1,054 6,000
2019/02/07 1,112 1,115 1,100 1,100 2,800
2019/02/06 1,090 1,113 1,089 1,104 6,000
2019/02/05 1,087 1,095 1,081 1,086 4,300
2019/02/04 1,074 1,090 1,064 1,086 5,700
2019/02/01 1,069 1,087 1,065 1,074 8,700
2019/01/31 1,079 1,080 1,057 1,063 13,300
2019/01/30 1,078 1,090 1,050 1,069 13,200
2019/01/29 1,074 1,090 1,061 1,071 10,700
2019/01/28 1,077 1,078 1,069 1,074 3,900
2019/01/25 1,065 1,066 1,060 1,066 2,800
2019/01/24 1,050 1,068 1,050 1,052 11,100
2019/01/23 1,050 1,053 1,045 1,046 3,000
2019/01/22 1,055 1,055 1,049 1,053 2,700
2019/01/21 1,049 1,056 1,042 1,046 8,300
2019/01/18 1,038 1,055 1,037 1,044 6,500
2019/01/17 1,062 1,069 1,036 1,037 14,500
2019/01/16 1,094 1,094 1,053 1,054 17,100
2019/01/15 1,100 1,104 1,085 1,085 8,500
2019/01/11 1,084 1,096 1,084 1,092 3,400
2019/01/10 1,095 1,100 1,071 1,083 5,500
2019/01/09 1,144 1,144 1,103 1,106 8,900
2019/01/08 1,057 1,116 1,050 1,114 15,000
2019/01/07 1,048 1,066 1,036 1,066 15,800
2019/01/04 998 1,007 977 1,007 9,800

このページの先頭へ