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
2022/12/30 839 847 837 840 28,000
2022/12/29 812 837 810 835 47,600
2022/12/28 817 817 809 810 125,400
2022/12/27 805 819 802 819 71,500
2022/12/26 808 811 803 803 61,100
2022/12/23 818 818 802 810 64,200
2022/12/22 827 834 821 824 54,800
2022/12/21 847 847 817 828 347,700
2022/12/20 847 855 823 847 127,600
2022/12/19 855 855 839 845 61,300
2022/12/16 839 855 839 855 69,300
2022/12/15 826 846 826 846 38,200
2022/12/14 830 839 820 825 45,400
2022/12/13 819 832 817 832 38,800
2022/12/12 817 821 811 821 48,700
2022/12/09 820 825 816 817 32,300
2022/12/08 820 820 807 816 42,600
2022/12/07 808 825 807 821 28,400
2022/12/06 815 820 806 809 59,900
2022/12/05 844 844 815 815 83,200
2022/12/02 853 853 837 844 69,100
2022/12/01 860 860 847 852 40,100
2022/11/30 853 856 848 848 23,700
2022/11/29 855 873 848 853 60,200
2022/11/28 854 860 847 849 53,600
2022/11/25 852 857 845 854 34,400
2022/11/24 850 856 842 855 42,400
2022/11/22 840 848 834 842 52,500
2022/11/21 811 836 811 835 98,200
2022/11/18 815 829 802 806 83,800
2022/11/17 788 811 788 809 133,900
2022/11/16 811 812 783 787 277,800
2022/11/15 828 848 805 811 457,700
2022/11/14 943 958 931 933 118,700
2022/11/11 966 973 943 949 74,500
2022/11/10 955 970 955 963 28,100
2022/11/09 948 971 947 964 57,300
2022/11/08 928 945 925 933 29,200
2022/11/07 932 932 915 930 30,100
2022/11/04 926 927 914 917 28,300
2022/11/02 926 954 926 929 60,200
2022/11/01 938 938 916 929 68,400
2022/10/31 951 951 931 931 61,600
2022/10/28 951 958 935 938 44,500
2022/10/27 966 977 953 957 30,900
2022/10/26 979 981 964 967 26,100
2022/10/25 972 982 961 974 24,500
2022/10/24 972 980 957 961 23,100
2022/10/21 935 954 934 947 23,200
2022/10/20 941 951 933 944 19,700
2022/10/19 953 970 942 947 26,000
2022/10/18 953 971 950 957 27,700
2022/10/17 945 949 935 944 14,700
2022/10/14 935 948 929 944 24,500
2022/10/13 931 931 921 928 18,500
2022/10/12 923 936 914 931 16,400
2022/10/11 941 941 920 923 25,700
2022/10/07 947 957 940 946 23,800
2022/10/06 942 959 940 956 33,700
2022/10/05 942 950 931 931 35,800
2022/10/04 930 939 926 936 31,600
2022/10/03 895 923 885 922 60,600
2022/09/30 921 923 901 906 97,500
2022/09/29 930 942 920 936 42,500
2022/09/28 946 946 927 936 69,400
2022/09/27 950 959 943 946 37,200
2022/09/26 973 973 948 948 102,300
2022/09/22 965 977 963 977 44,700
2022/09/21 983 990 966 977 81,400
2022/09/20 993 1,002 980 992 70,600
2022/09/16 999 1,004 986 987 98,000
2022/09/15 1,000 1,008 998 1,000 37,300
2022/09/14 995 1,004 990 1,000 90,600
2022/09/13 1,023 1,027 1,007 1,010 54,400
2022/09/12 1,025 1,035 1,012 1,027 84,300
2022/09/09 999 1,025 999 1,018 162,700
2022/09/08 1,000 1,004 992 1,000 68,800
2022/09/07 1,004 1,006 987 993 178,400
2022/09/06 1,000 1,005 991 1,002 83,600
2022/09/05 1,010 1,020 1,000 1,012 34,500
2022/09/02 1,034 1,035 985 1,006 93,100
2022/09/01 1,032 1,061 1,025 1,035 85,300
2022/08/31 1,015 1,047 1,009 1,032 91,600
2022/08/30 1,020 1,026 1,000 1,012 113,300
2022/08/29 1,018 1,030 1,010 1,022 43,000
2022/08/26 1,056 1,056 1,040 1,042 63,700
2022/08/25 1,059 1,062 1,053 1,054 19,800
2022/08/24 1,069 1,083 1,055 1,059 34,700
2022/08/23 1,070 1,074 1,048 1,061 110,300
2022/08/22 1,121 1,122 1,092 1,100 44,100
2022/08/19 1,136 1,160 1,123 1,125 43,700
2022/08/18 1,102 1,139 1,091 1,115 59,400
2022/08/17 1,135 1,151 1,095 1,109 69,100
2022/08/16 1,113 1,133 1,100 1,132 71,200
2022/08/15 1,079 1,174 1,063 1,114 233,700
2022/08/12 1,206 1,253 1,206 1,229 153,400
2022/08/10 1,140 1,186 1,126 1,186 76,000
2022/08/09 1,131 1,167 1,131 1,140 100,300
2022/08/08 1,093 1,160 1,078 1,146 209,700
2022/08/05 1,035 1,041 1,018 1,018 26,400
2022/08/04 1,069 1,069 1,031 1,034 16,000
2022/08/03 1,069 1,069 1,048 1,062 20,300
2022/08/02 1,087 1,087 1,060 1,065 17,600
2022/08/01 1,034 1,087 1,033 1,087 25,600
2022/07/29 1,060 1,061 1,023 1,032 38,400
2022/07/28 1,076 1,109 1,060 1,060 64,500
2022/07/27 1,042 1,069 1,038 1,069 29,500
2022/07/26 1,032 1,047 1,030 1,032 17,000
2022/07/25 1,045 1,051 1,000 1,033 39,700
2022/07/22 1,050 1,061 1,039 1,051 20,400
2022/07/21 1,029 1,069 1,026 1,054 37,300
2022/07/20 1,060 1,081 1,018 1,035 81,400
2022/07/19 1,000 1,057 1,000 1,044 106,900
2022/07/15 990 999 983 993 25,300
2022/07/14 982 990 978 990 16,800
2022/07/13 958 983 953 982 18,500
2022/07/12 961 971 954 956 21,900
2022/07/11 953 987 953 970 46,500
2022/07/08 948 961 947 950 17,700
2022/07/07 948 948 932 941 16,600
2022/07/06 955 955 932 952 15,900
2022/07/05 955 965 947 965 16,900
2022/07/04 951 970 932 945 18,100
2022/07/01 975 976 933 948 42,100
2022/06/30 999 999 970 975 25,000
2022/06/29 973 1,008 962 1,000 48,100
2022/06/28 966 1,012 966 987 72,500
2022/06/27 963 975 949 974 46,200
2022/06/24 942 964 926 954 32,400
2022/06/23 931 944 921 937 17,400
2022/06/22 930 935 917 932 19,800
2022/06/21 903 937 896 924 31,100
2022/06/20 934 937 881 891 71,700
2022/06/17 912 938 905 934 32,300
2022/06/16 922 945 921 925 26,900
2022/06/15 932 942 921 921 21,600
2022/06/14 944 948 925 937 23,600
2022/06/13 939 967 932 950 39,800
2022/06/10 960 960 943 958 25,600
2022/06/09 967 967 950 967 23,800
2022/06/08 969 984 959 970 22,900
2022/06/07 956 984 952 967 49,300
2022/06/06 920 963 917 953 43,900
2022/06/03 931 931 920 924 22,000
2022/06/02 930 931 913 920 29,100
2022/06/01 928 939 928 939 11,200
2022/05/31 934 934 925 928 16,300
2022/05/30 945 945 928 934 18,600
2022/05/27 928 949 925 934 27,300
2022/05/26 934 945 920 924 18,200
2022/05/25 944 946 931 933 19,100
2022/05/24 972 976 940 944 31,200
2022/05/23 986 990 968 978 27,900
2022/05/20 944 980 944 980 23,900
2022/05/19 934 962 934 953 76,100
2022/05/18 949 985 943 964 65,900
2022/05/17 912 957 886 954 77,300
2022/05/16 1,001 1,001 904 912 144,700
2022/05/13 927 980 920 967 77,100
2022/05/12 932 932 916 918 20,500
2022/05/11 935 935 916 928 18,700
2022/05/10 927 945 913 933 37,900
2022/05/09 979 980 924 927 39,700
2022/05/06 970 990 960 968 76,100
2022/05/02 945 978 931 974 66,400
2022/04/28 909 957 894 948 72,700
2022/04/27 900 916 881 911 100,400
2022/04/26 981 1,003 930 930 109,900
2022/04/25 982 1,078 969 991 290,900
2022/04/22 952 1,019 922 1,005 239,000
2022/04/21 990 1,028 952 961 719,000
2022/04/20 888 892 864 880 54,400
2022/04/19 860 890 860 870 50,800
2022/04/18 828 876 820 865 61,000
2022/04/15 834 835 818 826 30,500
2022/04/14 832 840 826 836 17,200
2022/04/13 807 825 801 825 15,400
2022/04/12 820 852 805 807 50,500
2022/04/11 823 838 804 831 33,900
2022/04/08 836 840 806 808 49,700
2022/04/07 840 851 824 835 35,600
2022/04/06 860 862 841 861 35,300
2022/04/05 917 925 867 873 49,400
2022/04/04 881 905 874 905 35,800
2022/04/01 865 882 859 868 35,100
2022/03/31 885 889 851 865 58,400
2022/03/30 902 941 885 896 70,900
2022/03/30 1 -> 3.00 分割
2022/03/29 2,904 2,930 2,856 2,867 19,900
2022/03/28 2,825 2,914 2,791 2,870 24,100
2022/03/25 2,817 2,840 2,762 2,789 19,100
2022/03/24 2,700 2,814 2,681 2,811 16,800
2022/03/23 2,710 2,760 2,695 2,718 28,100
2022/03/22 2,900 2,900 2,671 2,695 107,600
2022/03/18 3,095 3,105 2,901 2,922 67,700
2022/03/17 3,075 3,170 3,065 3,150 23,200
2022/03/16 3,185 3,185 3,030 3,075 39,800
2022/03/15 3,290 3,290 3,130 3,210 29,300
2022/03/14 3,170 3,330 3,070 3,195 56,600
2022/03/11 3,225 3,225 3,090 3,130 23,600
2022/03/10 3,005 3,240 2,958 3,200 64,400
2022/03/09 2,913 2,990 2,830 2,909 19,000
2022/03/08 3,020 3,090 2,838 2,915 38,200
2022/03/07 2,964 3,070 2,902 3,020 38,300
2022/03/04 3,055 3,160 2,980 3,015 28,400
2022/03/03 3,120 3,125 3,015 3,070 28,000
2022/03/02 3,030 3,075 2,979 3,060 26,900
2022/03/01 3,130 3,175 3,025 3,060 54,000
2022/02/28 2,849 3,065 2,849 3,060 91,300
2022/02/25 2,734 2,816 2,701 2,808 30,200
2022/02/24 2,758 2,820 2,681 2,734 50,300
2022/02/22 2,768 2,890 2,726 2,808 61,500
2022/02/21 2,733 2,827 2,641 2,817 37,000
2022/02/18 2,718 2,793 2,710 2,734 31,100
2022/02/17 2,770 2,830 2,705 2,788 61,100
2022/02/16 2,558 2,840 2,555 2,794 128,900
2022/02/15 2,570 2,570 2,338 2,480 148,100
2022/02/14 2,292 2,292 2,210 2,251 27,100
2022/02/10 2,255 2,298 2,225 2,298 18,300
2022/02/09 2,248 2,255 2,224 2,250 5,400
2022/02/08 2,279 2,280 2,223 2,232 12,700
2022/02/07 2,177 2,280 2,177 2,279 17,600
2022/02/04 2,110 2,190 2,110 2,177 9,200
2022/02/03 2,120 2,136 2,090 2,125 9,800
2022/02/02 2,116 2,149 2,103 2,120 19,200
2022/02/01 2,165 2,174 2,110 2,110 8,100
2022/01/31 2,078 2,150 2,075 2,149 8,400
2022/01/28 2,058 2,070 2,011 2,070 4,900
2022/01/27 2,130 2,130 1,978 2,004 42,300
2022/01/26 2,145 2,148 2,068 2,097 14,900
2022/01/25 2,180 2,191 2,090 2,100 22,400
2022/01/24 2,169 2,213 2,165 2,193 6,900
2022/01/21 2,177 2,184 2,125 2,169 20,900
2022/01/20 2,201 2,238 2,166 2,225 8,600
2022/01/19 2,288 2,297 2,201 2,202 23,300
2022/01/18 2,409 2,409 2,304 2,304 22,200
2022/01/17 2,435 2,447 2,400 2,424 8,900
2022/01/14 2,427 2,427 2,355 2,419 10,600
2022/01/13 2,352 2,417 2,301 2,406 16,700
2022/01/12 2,400 2,434 2,344 2,362 17,300
2022/01/11 2,270 2,434 2,270 2,395 24,600
2022/01/07 2,228 2,284 2,228 2,272 19,700
2022/01/06 2,208 2,237 2,181 2,228 9,500
2022/01/05 2,166 2,216 2,155 2,210 5,800
2022/01/04 2,169 2,189 2,159 2,166 7,600

このページの先頭へ