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
2020/12/30 779 783 774 783 3,100
2020/12/29 782 782 770 772 8,800
2020/12/28 786 786 770 778 12,100
2020/12/25 782 782 773 778 9,800
2020/12/24 781 785 777 778 4,500
2020/12/23 783 789 776 787 8,500
2020/12/22 785 793 780 791 6,300
2020/12/21 795 795 770 788 8,700
2020/12/18 787 795 786 795 3,100
2020/12/17 787 796 770 791 18,100
2020/12/16 792 796 789 789 1,900
2020/12/15 790 796 784 789 37,800
2020/12/14 791 796 788 789 2,700
2020/12/11 781 795 781 794 4,900
2020/12/10 809 809 778 789 34,700
2020/12/09 810 818 809 809 3,400
2020/12/08 813 820 811 812 2,300
2020/12/07 820 820 812 815 3,400
2020/12/04 819 824 819 823 900
2020/12/03 827 827 819 819 3,400
2020/12/02 825 830 825 827 1,100
2020/12/01 829 833 822 833 3,900
2020/11/30 821 830 815 829 5,300
2020/11/27 814 823 814 821 2,300
2020/11/26 810 821 806 819 9,000
2020/11/25 794 801 794 798 2,700
2020/11/24 796 801 789 801 5,800
2020/11/20 793 798 783 796 3,500
2020/11/19 782 797 782 789 1,800
2020/11/18 786 797 780 786 2,600
2020/11/17 800 800 785 794 2,600
2020/11/16 808 808 795 795 4,700
2020/11/13 802 802 795 800 1,300
2020/11/12 803 803 801 802 1,900
2020/11/11 798 805 791 795 8,000
2020/11/10 797 797 790 790 4,100
2020/11/09 795 795 785 791 1,600
2020/11/06 790 795 790 795 1,400
2020/11/05 796 796 789 790 3,500
2020/11/04 790 797 790 797 600
2020/11/02 795 799 792 792 800
2020/10/30 792 800 790 795 3,000
2020/10/29 799 799 790 795 900
2020/10/28 794 803 794 803 1,000
2020/10/27 799 806 785 805 2,400
2020/10/26 800 801 799 799 700
2020/10/23 792 801 792 801 600
2020/10/22 807 807 799 799 400
2020/10/21 800 809 800 808 1,200
2020/10/20 798 799 792 799 1,300
2020/10/19 797 798 797 798 400
2020/10/16 793 798 790 796 1,500
2020/10/15 800 800 795 795 1,900
2020/10/14 793 805 791 800 2,400
2020/10/13 809 809 790 801 3,000
2020/10/12 819 821 808 809 2,900
2020/10/09 817 817 812 817 1,100
2020/10/08 805 814 805 814 700
2020/10/07 798 813 798 811 900
2020/10/06 793 811 793 802 2,100
2020/10/05 805 815 805 808 2,700
2020/10/02 798 809 796 809 5,300
2020/09/30 806 811 799 801 1,600
2020/09/29 796 830 796 812 6,800
2020/09/28 829 829 813 825 4,900
2020/09/25 805 834 804 821 3,700
2020/09/24 827 827 805 816 5,000
2020/09/23 814 832 802 829 3,000
2020/09/18 812 839 812 839 3,700
2020/09/17 821 821 815 820 1,500
2020/09/16 820 831 820 824 4,900
2020/09/15 812 830 812 830 1,100
2020/09/14 836 836 808 810 2,600
2020/09/11 812 812 809 810 1,800
2020/09/10 810 833 810 814 3,500
2020/09/09 813 813 801 811 2,500
2020/09/08 783 823 783 818 5,900
2020/09/07 776 781 771 780 2,400
2020/09/04 770 776 770 776 900
2020/09/03 780 780 776 780 1,300
2020/09/02 774 780 773 780 1,300
2020/09/01 777 780 770 778 2,800
2020/08/31 777 778 762 777 1,600
2020/08/28 778 778 760 765 2,300
2020/08/27 772 782 766 767 2,300
2020/08/26 776 782 763 772 6,400
2020/08/25 765 777 756 776 4,100
2020/08/24 752 760 752 755 1,100
2020/08/21 755 766 753 756 3,800
2020/08/20 752 767 752 755 10,900
2020/08/19 766 766 750 757 8,300
2020/08/18 772 772 755 760 10,500
2020/08/17 774 774 757 767 2,300
2020/08/14 771 782 765 768 6,300
2020/08/13 773 782 766 769 13,100
2020/08/12 775 798 759 765 31,400
2020/08/11 830 835 826 835 2,000
2020/08/07 814 820 814 820 700
2020/08/06 815 823 815 823 600
2020/08/05 814 817 812 815 2,500
2020/08/04 814 814 814 814 500
2020/08/03 801 806 801 806 200
2020/07/31 815 815 801 801 2,300
2020/07/30 815 829 811 829 1,900
2020/07/29 826 826 819 819 1,100
2020/07/28 832 843 816 822 3,400
2020/07/27 825 830 821 830 1,300
2020/07/22 835 845 825 825 6,000
2020/07/21 838 843 835 835 1,400
2020/07/20 849 849 832 842 1,300
2020/07/17 847 854 841 845 1,100
2020/07/16 845 870 845 851 4,200
2020/07/15 826 842 826 841 5,400
2020/07/14 826 829 824 824 1,600
2020/07/13 809 850 809 826 11,700
2020/07/10 815 816 810 811 2,200
2020/07/09 824 825 821 821 900
2020/07/08 820 825 817 822 700
2020/07/07 831 831 822 830 1,200
2020/07/06 830 835 814 823 5,100
2020/07/03 825 826 820 826 1,300
2020/07/02 821 825 821 825 3,900
2020/07/01 838 838 822 828 2,500
2020/06/30 829 829 810 823 3,300
2020/06/29 815 826 801 810 4,600
2020/06/26 805 847 805 817 16,200
2020/06/25 800 803 800 800 3,300
2020/06/24 801 805 800 800 2,700
2020/06/23 807 810 801 802 2,500
2020/06/22 808 817 804 807 3,500
2020/06/19 800 806 800 805 4,600
2020/06/18 806 806 794 800 2,100
2020/06/17 792 798 791 791 3,100
2020/06/16 796 801 786 799 7,100
2020/06/15 785 796 781 786 3,300
2020/06/12 780 790 780 785 10,000
2020/06/11 805 820 794 799 5,600
2020/06/10 808 822 804 804 2,700
2020/06/09 812 824 808 808 4,900
2020/06/08 832 832 810 815 13,200
2020/06/05 790 818 781 810 21,500
2020/06/04 782 788 774 777 4,500
2020/06/03 773 794 772 782 9,800
2020/06/02 798 798 771 774 8,700
2020/06/01 800 800 775 779 16,900
2020/05/29 818 819 801 808 18,600
2020/05/28 860 860 811 822 29,700
2020/05/27 800 905 800 854 169,200
2020/05/26 740 760 737 755 19,000
2020/05/25 731 747 726 735 9,100
2020/05/22 728 737 728 728 2,000
2020/05/21 740 740 730 735 5,300
2020/05/20 730 750 721 730 11,200
2020/05/19 719 722 714 719 2,100
2020/05/18 706 717 706 709 900
2020/05/15 696 705 691 700 2,000
2020/05/14 701 702 695 696 3,700
2020/05/13 712 712 702 702 3,700
2020/05/12 715 715 710 712 1,700
2020/05/11 705 714 705 710 3,600
2020/05/08 715 715 699 701 3,100
2020/05/07 707 709 698 698 2,300
2020/05/01 705 714 704 704 1,400
2020/04/30 703 712 702 706 11,400
2020/04/28 705 706 699 701 4,000
2020/04/27 717 717 710 711 2,100
2020/04/24 732 737 695 715 16,500
2020/04/23 742 749 718 728 6,700
2020/04/22 733 738 727 730 4,400
2020/04/21 746 748 742 748 2,000
2020/04/20 749 749 742 746 2,000
2020/04/17 742 750 739 743 4,700
2020/04/16 754 755 740 745 2,000
2020/04/15 749 755 744 744 2,700
2020/04/14 747 756 745 749 2,600
2020/04/13 749 753 743 747 2,700
2020/04/10 717 740 714 735 1,400
2020/04/09 688 734 688 717 5,700
2020/04/08 662 705 649 686 17,000
2020/04/07 666 674 662 662 1,100
2020/04/06 674 674 650 650 2,400
2020/04/03 700 706 655 674 5,900
2020/04/02 719 722 701 701 3,300
2020/04/01 740 749 732 745 1,300
2020/03/31 739 757 739 757 1,900
2020/03/30 736 744 726 726 4,500
2020/03/27 763 776 755 776 5,700
2020/03/26 713 747 713 739 5,900
2020/03/25 671 715 670 713 13,200
2020/03/24 658 663 650 655 10,000
2020/03/23 636 654 633 640 5,500
2020/03/19 655 665 635 636 7,100
2020/03/18 650 671 650 651 6,900
2020/03/17 647 662 625 647 8,700
2020/03/16 688 688 651 651 7,000
2020/03/13 669 669 630 638 24,100
2020/03/12 731 754 708 718 12,600
2020/03/11 740 780 740 762 15,400
2020/03/10 747 748 703 735 20,500
2020/03/09 810 810 745 747 19,300
2020/03/06 823 826 821 821 6,200
2020/03/05 860 860 827 827 15,300
2020/03/04 835 852 835 846 12,600
2020/03/03 888 891 869 869 5,900
2020/03/02 850 887 841 868 18,300
2020/02/28 890 890 852 852 17,400
2020/02/27 902 907 897 897 7,300
2020/02/26 911 916 901 903 7,800
2020/02/25 913 930 911 916 17,300
2020/02/21 934 940 934 938 2,100
2020/02/20 951 951 935 935 5,200
2020/02/19 934 950 934 940 5,400
2020/02/18 946 947 932 936 24,800
2020/02/17 945 952 942 947 9,900
2020/02/14 945 950 942 948 7,800
2020/02/13 946 951 943 945 2,700
2020/02/12 948 950 943 943 1,900
2020/02/10 952 954 948 948 3,700
2020/02/07 951 952 949 950 2,400
2020/02/06 951 954 950 950 4,900
2020/02/05 951 951 942 951 5,800
2020/02/04 934 949 934 944 3,900
2020/02/03 930 943 928 941 12,800
2020/01/31 936 948 935 940 7,500
2020/01/30 942 947 939 941 9,800
2020/01/29 942 947 942 942 3,900
2020/01/28 943 946 942 942 10,900
2020/01/27 959 959 950 950 9,400
2020/01/24 976 976 967 968 3,700
2020/01/23 975 982 975 978 3,600
2020/01/22 961 989 961 971 16,700
2020/01/21 959 960 954 960 5,100
2020/01/20 950 963 950 959 10,400
2020/01/17 949 951 949 950 2,700
2020/01/16 950 952 949 949 6,500
2020/01/15 950 954 950 950 6,100
2020/01/14 953 956 950 950 11,300
2020/01/10 958 958 950 952 5,900
2020/01/09 960 962 958 959 5,000
2020/01/08 955 956 940 956 21,100
2020/01/07 959 959 950 954 6,500
2020/01/06 961 961 950 954 9,600

このページの先頭へ