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
2021/12/30 2,149 2,190 2,135 2,141 20,700
2021/12/29 2,120 2,152 2,120 2,135 8,600
2021/12/28 2,136 2,158 2,119 2,130 17,000
2021/12/27 2,190 2,190 2,135 2,135 8,300
2021/12/24 2,162 2,200 2,162 2,180 4,800
2021/12/23 2,138 2,173 2,138 2,156 4,100
2021/12/22 2,150 2,177 2,122 2,128 5,400
2021/12/21 2,107 2,185 2,103 2,154 11,300
2021/12/20 2,163 2,201 2,090 2,106 18,300
2021/12/17 2,189 2,208 2,173 2,182 26,500
2021/12/16 2,215 2,245 2,190 2,190 5,900
2021/12/15 2,166 2,220 2,166 2,213 8,400
2021/12/14 2,253 2,264 2,152 2,166 31,400
2021/12/13 2,280 2,287 2,255 2,265 4,900
2021/12/10 2,337 2,337 2,251 2,253 14,000
2021/12/09 2,365 2,383 2,311 2,359 10,600
2021/12/08 2,330 2,372 2,323 2,365 10,800
2021/12/07 2,264 2,325 2,240 2,319 29,700
2021/12/06 2,258 2,258 2,208 2,230 13,700
2021/12/03 2,160 2,227 2,160 2,208 13,700
2021/12/02 2,324 2,324 2,160 2,160 63,700
2021/12/01 2,238 2,329 2,198 2,304 32,300
2021/11/30 2,319 2,356 2,251 2,251 13,500
2021/11/29 2,379 2,392 2,260 2,269 62,800
2021/11/26 2,402 2,430 2,363 2,429 23,200
2021/11/25 2,402 2,440 2,396 2,414 9,100
2021/11/24 2,440 2,440 2,380 2,413 21,000
2021/11/22 2,450 2,463 2,389 2,409 18,300
2021/11/19 2,387 2,440 2,351 2,433 26,200
2021/11/18 2,457 2,500 2,365 2,437 41,800
2021/11/17 2,415 2,535 2,410 2,507 80,400
2021/11/16 2,528 2,560 2,291 2,419 244,200
2021/11/15 2,098 2,131 2,022 2,128 69,300
2021/11/12 2,055 2,114 2,055 2,084 24,700
2021/11/11 1,993 2,044 1,971 2,044 10,500
2021/11/10 1,991 2,033 1,960 1,995 20,900
2021/11/09 2,054 2,054 1,974 2,007 8,900
2021/11/08 2,060 2,080 1,900 2,046 36,200
2021/11/05 2,136 2,136 2,058 2,067 26,000
2021/11/04 2,216 2,216 2,130 2,136 14,000
2021/11/02 2,197 2,270 2,197 2,216 13,800
2021/11/01 2,175 2,198 2,149 2,184 13,200
2021/10/29 2,203 2,205 2,091 2,125 23,500
2021/10/28 2,170 2,190 2,152 2,190 7,400
2021/10/27 2,182 2,219 2,150 2,180 11,300
2021/10/26 2,175 2,234 2,175 2,205 3,000
2021/10/25 2,224 2,251 2,150 2,174 14,900
2021/10/22 2,201 2,244 2,181 2,230 8,400
2021/10/21 2,300 2,301 2,213 2,213 24,200
2021/10/20 2,319 2,410 2,309 2,317 32,000
2021/10/19 2,277 2,334 2,257 2,330 28,100
2021/10/18 2,309 2,330 2,244 2,276 15,900
2021/10/15 2,245 2,291 2,228 2,284 25,000
2021/10/14 2,215 2,231 2,168 2,231 8,600
2021/10/13 2,299 2,299 2,200 2,201 15,600
2021/10/12 2,320 2,352 2,280 2,299 27,000
2021/10/11 2,274 2,322 2,250 2,296 16,300
2021/10/08 2,195 2,278 2,191 2,274 32,000
2021/10/07 2,198 2,198 2,112 2,154 29,700
2021/10/06 2,197 2,275 2,110 2,148 34,900
2021/10/05 2,265 2,265 2,072 2,142 78,000
2021/10/04 2,493 2,493 2,280 2,307 48,900
2021/10/01 2,371 2,521 2,364 2,466 39,900
2021/09/30 2,435 2,487 2,387 2,401 31,500
2021/09/29 2,372 2,449 2,364 2,396 23,800
2021/09/28 2,500 2,539 2,386 2,459 45,200
2021/09/27 2,590 2,590 2,440 2,500 57,800
2021/09/24 2,293 2,595 2,293 2,564 156,500
2021/09/22 2,390 2,438 2,218 2,261 119,400
2021/09/21 2,386 2,480 2,368 2,440 56,800
2021/09/17 2,385 2,515 2,379 2,450 62,700
2021/09/16 2,441 2,441 2,227 2,361 60,600
2021/09/15 2,494 2,510 2,371 2,419 38,900
2021/09/14 2,540 2,594 2,412 2,463 45,200
2021/09/13 2,541 2,638 2,495 2,508 86,000
2021/09/10 2,354 2,545 2,354 2,524 95,900
2021/09/09 2,335 2,356 2,302 2,322 25,100
2021/09/08 2,290 2,364 2,290 2,321 32,100
2021/09/07 2,297 2,370 2,275 2,298 56,900
2021/09/06 2,246 2,246 2,169 2,210 20,000
2021/09/03 2,150 2,236 2,140 2,206 12,200
2021/09/02 2,200 2,245 2,140 2,150 30,500
2021/09/01 2,203 2,300 2,180 2,243 25,600
2021/08/31 2,230 2,230 2,182 2,211 16,100
2021/08/30 2,319 2,346 2,180 2,244 71,600
2021/08/27 2,346 2,421 2,300 2,369 63,300
2021/08/26 2,206 2,380 2,201 2,380 62,300
2021/08/25 2,268 2,268 2,118 2,256 105,100
2021/08/24 2,168 2,200 2,060 2,148 156,900
2021/08/23 2,099 2,268 2,018 2,268 130,200
2021/08/20 2,471 2,575 2,113 2,199 272,700
2021/08/19 2,310 2,424 2,155 2,399 297,000
2021/08/18 2,382 2,925 2,356 2,460 964,400
2021/08/17 2,132 2,132 2,132 2,132 8,300
2021/08/16 1,732 1,732 1,732 1,732 3,400
2021/08/13 1,390 1,473 1,370 1,432 15,500
2021/08/12 1,387 1,412 1,365 1,400 7,700
2021/08/11 1,353 1,400 1,353 1,387 7,200
2021/08/10 1,420 1,420 1,370 1,374 3,400
2021/08/06 1,395 1,410 1,370 1,400 10,400
2021/08/05 1,388 1,400 1,358 1,400 3,900
2021/08/04 1,370 1,403 1,353 1,388 9,100
2021/08/03 1,379 1,440 1,371 1,400 5,500
2021/08/02 1,335 1,400 1,335 1,360 9,500
2021/07/30 1,404 1,419 1,325 1,361 13,400
2021/07/29 1,410 1,501 1,410 1,434 29,700
2021/07/28 1,357 1,400 1,336 1,399 11,600
2021/07/27 1,331 1,395 1,331 1,387 11,200
2021/07/26 1,297 1,327 1,282 1,327 6,500
2021/07/21 1,279 1,297 1,256 1,281 3,000
2021/07/20 1,247 1,300 1,247 1,279 3,700
2021/07/19 1,306 1,320 1,255 1,277 12,200
2021/07/16 1,270 1,331 1,269 1,301 24,600
2021/07/15 1,165 1,298 1,165 1,259 22,300
2021/07/14 1,156 1,162 1,156 1,162 1,300
2021/07/13 1,164 1,164 1,153 1,156 800
2021/07/12 1,163 1,166 1,158 1,166 400
2021/07/09 1,159 1,165 1,151 1,155 2,200
2021/07/08 1,177 1,180 1,160 1,175 1,500
2021/07/07 1,175 1,177 1,175 1,177 1,000
2021/07/06 1,156 1,181 1,156 1,175 2,700
2021/07/05 1,164 1,165 1,156 1,156 2,200
2021/07/02 1,152 1,164 1,149 1,164 700
2021/07/01 1,150 1,168 1,149 1,149 2,200
2021/06/30 1,165 1,190 1,145 1,147 5,400
2021/06/29 1,154 1,165 1,154 1,165 1,800
2021/06/28 1,144 1,171 1,144 1,154 2,100
2021/06/25 1,159 1,159 1,143 1,143 1,600
2021/06/24 1,157 1,161 1,133 1,161 2,400
2021/06/23 1,157 1,188 1,157 1,157 3,700
2021/06/22 1,193 1,196 1,150 1,156 2,300
2021/06/21 1,147 1,163 1,133 1,163 2,700
2021/06/18 1,150 1,169 1,150 1,154 2,700
2021/06/17 1,148 1,158 1,148 1,148 1,500
2021/06/16 1,139 1,165 1,139 1,157 2,200
2021/06/15 1,145 1,159 1,133 1,142 3,600
2021/06/14 1,132 1,163 1,132 1,133 2,400
2021/06/11 1,146 1,155 1,133 1,141 1,400
2021/06/10 1,143 1,151 1,131 1,151 6,000
2021/06/09 1,151 1,168 1,150 1,151 3,700
2021/06/08 1,176 1,186 1,160 1,160 3,100
2021/06/07 1,172 1,187 1,172 1,176 2,600
2021/06/04 1,178 1,186 1,170 1,172 2,500
2021/06/03 1,210 1,210 1,176 1,178 8,500
2021/06/02 1,200 1,229 1,200 1,210 14,900
2021/06/01 1,166 1,197 1,166 1,196 6,300
2021/05/31 1,162 1,166 1,151 1,166 4,700
2021/05/28 1,161 1,173 1,154 1,154 3,500
2021/05/27 1,170 1,170 1,151 1,161 1,200
2021/05/26 1,157 1,174 1,157 1,174 3,100
2021/05/25 1,117 1,150 1,117 1,150 6,400
2021/05/24 1,110 1,117 1,105 1,117 2,800
2021/05/21 1,102 1,116 1,102 1,109 5,300
2021/05/20 1,102 1,110 1,102 1,102 1,100
2021/05/19 1,108 1,109 1,048 1,103 3,100
2021/05/18 1,096 1,110 1,092 1,108 5,200
2021/05/17 1,105 1,124 1,091 1,108 15,600
2021/05/14 1,093 1,124 1,093 1,103 10,300
2021/05/13 1,068 1,110 1,068 1,093 4,100
2021/05/12 1,100 1,116 1,050 1,111 8,000
2021/05/11 1,100 1,109 1,084 1,095 4,300
2021/05/10 1,095 1,103 1,071 1,084 8,300
2021/05/07 1,110 1,121 1,026 1,065 30,200
2021/05/06 1,120 1,161 1,106 1,140 52,000
2021/04/30 1,000 1,009 986 1,000 2,900
2021/04/28 994 994 986 988 800
2021/04/27 987 999 986 998 700
2021/04/26 977 989 977 982 2,300
2021/04/23 973 990 965 973 4,700
2021/04/22 984 989 955 980 10,100
2021/04/21 985 985 969 982 2,500
2021/04/20 985 997 984 997 4,400
2021/04/19 1,007 1,016 983 984 6,000
2021/04/16 1,011 1,014 991 1,012 7,000
2021/04/15 1,017 1,024 1,010 1,010 2,600
2021/04/14 1,018 1,019 1,014 1,019 1,400
2021/04/13 1,011 1,025 1,010 1,018 2,200
2021/04/12 1,024 1,032 1,009 1,009 3,600
2021/04/09 1,036 1,036 1,028 1,028 800
2021/04/08 1,030 1,036 1,029 1,036 900
2021/04/07 1,030 1,037 1,026 1,034 1,100
2021/04/06 1,026 1,040 1,026 1,030 2,600
2021/04/05 1,021 1,043 1,021 1,024 3,000
2021/04/02 1,030 1,030 1,001 1,021 4,800
2021/04/01 1,054 1,054 1,023 1,023 3,600
2021/03/31 1,028 1,053 1,020 1,021 2,500
2021/03/30 1,001 1,039 998 1,039 5,000
2021/03/29 1,067 1,083 1,021 1,021 5,300
2021/03/26 1,032 1,050 1,031 1,042 3,200
2021/03/25 1,045 1,046 1,022 1,040 2,800
2021/03/24 1,082 1,082 1,011 1,018 11,400
2021/03/23 1,143 1,143 1,069 1,097 12,000
2021/03/22 1,122 1,157 1,107 1,130 11,300
2021/03/19 1,145 1,164 1,105 1,143 27,200
2021/03/18 1,086 1,221 1,085 1,175 82,800
2021/03/17 1,040 1,060 1,020 1,060 39,000
2021/03/16 955 1,069 955 1,069 112,300
2021/03/15 910 920 900 919 6,700
2021/03/12 912 915 901 910 2,600
2021/03/11 909 911 898 906 2,900
2021/03/10 903 909 899 909 5,700
2021/03/09 903 916 901 903 2,800
2021/03/08 897 904 895 904 1,900
2021/03/05 899 900 887 895 4,200
2021/03/04 902 902 887 899 2,100
2021/03/03 893 905 885 903 1,700
2021/03/02 910 910 869 893 9,300
2021/03/01 895 901 895 895 1,000
2021/02/26 916 916 880 880 6,300
2021/02/25 904 938 901 916 7,300
2021/02/24 873 904 873 904 13,300
2021/02/22 869 888 866 888 2,800
2021/02/19 860 873 855 870 5,800
2021/02/18 872 873 870 870 2,600
2021/02/17 861 872 861 872 2,600
2021/02/16 876 876 855 871 4,600
2021/02/15 897 897 858 862 9,400
2021/02/12 898 907 895 905 13,300
2021/02/10 888 896 887 896 2,700
2021/02/09 874 887 867 887 8,700
2021/02/08 899 899 869 879 5,800
2021/02/05 868 888 866 879 12,400
2021/02/04 819 856 819 853 14,500
2021/02/03 821 836 821 833 11,100
2021/02/02 825 831 824 827 4,200
2021/02/01 805 831 805 830 3,700
2021/01/29 810 824 804 804 2,600
2021/01/28 823 823 813 814 14,200
2021/01/27 825 825 818 824 1,100
2021/01/26 820 825 811 825 3,100
2021/01/25 807 820 801 815 4,100
2021/01/22 788 825 788 812 16,300
2021/01/21 787 790 787 790 900
2021/01/20 780 787 779 787 1,700
2021/01/19 775 786 775 778 4,600
2021/01/18 773 781 772 778 1,200
2021/01/15 774 778 774 775 1,100
2021/01/14 769 782 769 782 3,800
2021/01/13 780 781 769 769 9,400
2021/01/12 779 782 776 779 1,600
2021/01/08 784 790 775 775 6,300
2021/01/07 790 791 785 790 4,300
2021/01/06 778 785 778 785 1,300
2021/01/05 773 778 771 778 4,000
2021/01/04 772 780 772 780 2,900

このページの先頭へ