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
2023/12/29 2,555 2,620 2,450 2,535 499,600
2023/12/28 2,480 2,564 2,452 2,545 378,000
2023/12/27 2,405 2,531 2,346 2,523 455,100
2023/12/26 2,415 2,427 2,335 2,414 430,100
2023/12/25 2,356 2,439 2,339 2,439 499,100
2023/12/22 2,301 2,338 2,263 2,280 340,600
2023/12/21 2,312 2,350 2,222 2,315 664,300
2023/12/20 2,239 2,433 2,208 2,362 1,021,700
2023/12/19 2,360 2,431 2,215 2,223 1,404,800
2023/12/18 2,554 2,568 2,481 2,481 598,900
2023/12/15 2,830 2,986 2,780 2,981 233,800
2023/12/14 2,876 2,880 2,715 2,740 359,500
2023/12/13 2,963 3,015 2,869 2,876 200,300
2023/12/12 2,997 3,035 2,928 2,959 109,000
2023/12/11 2,939 3,035 2,905 2,969 184,300
2023/12/08 2,930 2,956 2,853 2,903 245,500
2023/12/07 2,930 2,997 2,860 2,944 234,000
2023/12/06 2,903 3,060 2,901 2,940 280,900
2023/12/05 3,070 3,105 2,903 2,948 523,300
2023/12/04 2,925 3,110 2,854 3,110 580,100
2023/12/01 2,850 3,065 2,850 2,974 935,600
2023/11/30 2,783 3,085 2,783 2,864 1,507,500
2023/11/29 2,615 2,750 2,612 2,748 456,300
2023/11/28 2,541 2,644 2,541 2,627 320,200
2023/11/27 2,660 2,679 2,438 2,589 838,900
2023/11/24 2,361 2,417 2,335 2,385 171,000
2023/11/22 2,360 2,444 2,323 2,358 182,400
2023/11/21 2,350 2,365 2,321 2,364 74,000
2023/11/20 2,327 2,366 2,291 2,361 198,900
2023/11/17 2,340 2,379 2,262 2,361 336,300
2023/11/16 2,218 2,399 2,214 2,390 528,300
2023/11/15 2,008 2,198 1,962 2,198 434,300
2023/11/14 1,769 1,830 1,761 1,798 204,700
2023/11/13 1,750 1,774 1,715 1,729 84,700
2023/11/10 1,746 1,746 1,709 1,733 48,200
2023/11/09 1,703 1,748 1,701 1,748 46,100
2023/11/08 1,777 1,785 1,678 1,681 91,100
2023/11/07 1,757 1,773 1,735 1,759 37,200
2023/11/06 1,731 1,778 1,726 1,774 79,300
2023/11/02 1,700 1,722 1,689 1,714 50,400
2023/11/01 1,693 1,697 1,663 1,679 51,700
2023/10/31 1,595 1,653 1,576 1,653 58,400
2023/10/30 1,631 1,647 1,569 1,595 69,600
2023/10/27 1,625 1,665 1,624 1,660 37,800
2023/10/26 1,623 1,664 1,615 1,634 54,000
2023/10/25 1,634 1,675 1,624 1,643 57,600
2023/10/24 1,613 1,640 1,547 1,630 143,200
2023/10/23 1,656 1,668 1,581 1,604 147,400
2023/10/20 1,637 1,682 1,632 1,674 62,200
2023/10/19 1,665 1,692 1,646 1,655 102,500
2023/10/18 1,696 1,726 1,669 1,705 74,900
2023/10/17 1,681 1,725 1,675 1,715 92,700
2023/10/16 1,695 1,714 1,641 1,669 108,500
2023/10/13 1,785 1,825 1,717 1,725 225,700
2023/10/12 1,743 1,838 1,732 1,810 276,300
2023/10/11 1,790 1,817 1,707 1,707 190,900
2023/10/10 1,742 1,786 1,730 1,786 144,700
2023/10/06 1,698 1,756 1,645 1,742 152,400
2023/10/05 1,667 1,688 1,629 1,675 95,000
2023/10/04 1,626 1,691 1,604 1,627 282,900
2023/10/03 1,737 1,752 1,694 1,706 195,000
2023/10/02 1,770 1,836 1,740 1,762 219,800
2023/09/29 1,917 1,928 1,777 1,793 443,200
2023/09/28 1,966 1,970 1,903 1,917 275,800
2023/09/27 1,851 2,010 1,851 1,974 533,800
2023/09/26 1,929 1,955 1,806 1,881 1,370,000
2023/09/25 1,696 1,731 1,678 1,729 118,500
2023/09/22 1,660 1,682 1,641 1,666 68,400
2023/09/21 1,619 1,674 1,615 1,670 55,000
2023/09/20 1,640 1,654 1,589 1,626 64,400
2023/09/19 1,569 1,633 1,567 1,630 73,200
2023/09/15 1,530 1,569 1,505 1,566 60,800
2023/09/14 1,505 1,525 1,495 1,523 34,800
2023/09/13 1,522 1,546 1,488 1,500 49,500
2023/09/12 1,547 1,571 1,519 1,526 38,900
2023/09/11 1,546 1,573 1,520 1,540 84,100
2023/09/08 1,505 1,540 1,494 1,535 52,500
2023/09/07 1,530 1,536 1,492 1,517 81,300
2023/09/06 1,520 1,546 1,515 1,538 53,000
2023/09/05 1,515 1,523 1,492 1,520 86,700
2023/09/04 1,490 1,527 1,481 1,518 82,300
2023/09/01 1,459 1,472 1,454 1,465 25,700
2023/08/31 1,470 1,484 1,447 1,469 35,000
2023/08/30 1,470 1,490 1,445 1,459 54,100
2023/08/29 1,413 1,488 1,402 1,475 87,100
2023/08/28 1,380 1,416 1,370 1,412 24,800
2023/08/25 1,373 1,388 1,354 1,371 22,800
2023/08/24 1,378 1,391 1,368 1,375 21,900
2023/08/23 1,338 1,372 1,331 1,372 46,300
2023/08/22 1,355 1,375 1,321 1,344 44,500
2023/08/21 1,345 1,375 1,345 1,360 32,900
2023/08/18 1,364 1,395 1,328 1,350 77,300
2023/08/17 1,402 1,402 1,350 1,383 63,800
2023/08/16 1,382 1,418 1,382 1,402 50,200
2023/08/15 1,346 1,406 1,328 1,392 105,300
2023/08/14 1,349 1,353 1,271 1,320 223,600
2023/08/10 1,400 1,414 1,340 1,361 161,300
2023/08/09 1,429 1,429 1,385 1,415 88,400
2023/08/08 1,402 1,443 1,390 1,439 92,300
2023/08/07 1,350 1,417 1,336 1,393 90,600
2023/08/04 1,342 1,358 1,331 1,341 53,000
2023/08/03 1,303 1,363 1,300 1,357 84,600
2023/08/02 1,354 1,359 1,318 1,324 51,000
2023/08/01 1,336 1,360 1,326 1,347 64,400
2023/07/31 1,301 1,331 1,291 1,330 75,400
2023/07/28 1,280 1,306 1,265 1,277 61,700
2023/07/27 1,278 1,294 1,268 1,290 20,600
2023/07/26 1,275 1,284 1,260 1,278 20,900
2023/07/25 1,284 1,295 1,270 1,272 31,700
2023/07/24 1,247 1,283 1,235 1,277 63,700
2023/07/21 1,239 1,248 1,224 1,228 50,700
2023/07/20 1,220 1,272 1,220 1,246 93,900
2023/07/19 1,210 1,235 1,205 1,220 20,100
2023/07/18 1,200 1,225 1,195 1,206 21,600
2023/07/14 1,230 1,230 1,196 1,201 46,300
2023/07/13 1,211 1,231 1,201 1,220 22,300
2023/07/12 1,222 1,231 1,201 1,220 26,200
2023/07/11 1,238 1,245 1,219 1,225 29,500
2023/07/10 1,190 1,232 1,185 1,227 60,900
2023/07/07 1,189 1,207 1,160 1,180 91,300
2023/07/06 1,230 1,237 1,191 1,208 39,000
2023/07/05 1,239 1,245 1,218 1,243 32,100
2023/07/04 1,192 1,245 1,190 1,239 59,400
2023/07/03 1,192 1,201 1,182 1,186 31,600
2023/06/30 1,189 1,218 1,178 1,185 63,300
2023/06/29 1,176 1,189 1,169 1,180 25,500
2023/06/28 1,185 1,220 1,176 1,176 42,700
2023/06/27 1,157 1,170 1,141 1,166 22,300
2023/06/26 1,160 1,167 1,144 1,157 53,400
2023/06/23 1,196 1,220 1,155 1,171 106,300
2023/06/22 1,172 1,197 1,156 1,188 52,700
2023/06/21 1,137 1,175 1,131 1,170 56,000
2023/06/20 1,151 1,161 1,138 1,144 31,800
2023/06/19 1,144 1,166 1,137 1,154 58,900
2023/06/16 1,120 1,150 1,116 1,144 58,100
2023/06/15 1,116 1,126 1,099 1,120 43,000
2023/06/14 1,116 1,124 1,105 1,118 30,900
2023/06/13 1,100 1,118 1,094 1,116 67,000
2023/06/12 1,074 1,102 1,067 1,095 71,400
2023/06/09 1,065 1,070 1,058 1,065 25,500
2023/06/08 1,070 1,083 1,057 1,059 55,100
2023/06/07 1,075 1,087 1,059 1,062 90,800
2023/06/06 1,061 1,075 1,057 1,069 59,900
2023/06/05 1,055 1,083 1,054 1,063 101,000
2023/06/02 1,027 1,047 1,024 1,045 40,900
2023/06/01 1,022 1,030 1,018 1,027 23,000
2023/05/31 1,029 1,029 1,019 1,022 28,700
2023/05/30 1,033 1,040 1,014 1,040 48,300
2023/05/29 1,031 1,041 1,019 1,036 47,700
2023/05/26 1,010 1,030 1,001 1,023 73,500
2023/05/25 1,002 1,009 997 1,006 13,900
2023/05/24 998 1,010 998 1,001 37,200
2023/05/23 1,009 1,010 996 1,005 70,300
2023/05/22 1,002 1,013 1,001 1,009 40,300
2023/05/19 998 1,007 996 999 51,200
2023/05/18 990 1,019 990 995 89,400
2023/05/17 991 997 977 990 58,000
2023/05/16 999 1,020 973 988 189,700
2023/05/15 943 962 935 957 74,000
2023/05/12 945 945 928 943 35,100
2023/05/11 940 950 940 945 18,700
2023/05/10 949 952 942 948 26,400
2023/05/09 935 949 933 944 23,800
2023/05/08 925 939 925 935 26,800
2023/05/02 917 929 917 925 21,600
2023/05/01 925 929 915 917 21,000
2023/04/28 917 924 914 918 14,700
2023/04/27 904 918 904 914 15,500
2023/04/26 901 909 900 909 8,400
2023/04/25 908 918 902 910 28,400
2023/04/24 908 913 904 909 10,300
2023/04/21 907 914 897 908 13,000
2023/04/20 900 913 900 907 11,000
2023/04/19 906 907 900 906 10,900
2023/04/18 907 913 904 911 14,800
2023/04/17 909 913 903 910 12,900
2023/04/14 919 919 905 909 22,400
2023/04/13 914 919 913 917 6,300
2023/04/12 915 921 913 919 33,200
2023/04/11 904 913 902 906 32,100
2023/04/10 902 913 896 896 23,700
2023/04/07 883 906 883 906 28,300
2023/04/06 884 894 877 880 40,000
2023/04/05 899 903 888 894 37,500
2023/04/04 901 912 897 899 28,500
2023/04/03 919 922 890 905 76,200
2023/03/31 910 923 910 919 30,800
2023/03/30 903 918 900 907 50,700
2023/03/29 918 930 918 928 50,700
2023/03/28 929 939 918 918 46,700
2023/03/27 931 932 918 929 32,400
2023/03/24 924 933 900 922 36,400
2023/03/23 901 930 901 924 33,200
2023/03/22 904 914 900 901 17,500
2023/03/20 908 910 890 893 53,200
2023/03/17 923 923 903 910 21,600
2023/03/16 907 913 900 904 45,000
2023/03/15 915 932 909 928 22,300
2023/03/14 921 924 905 907 51,900
2023/03/13 935 938 921 931 66,200
2023/03/10 956 960 947 948 56,900
2023/03/09 960 962 954 958 31,300
2023/03/08 947 962 947 953 46,200
2023/03/07 941 948 940 947 34,800
2023/03/06 948 948 938 941 34,800
2023/03/03 934 940 929 937 49,200
2023/03/02 935 937 925 929 26,400
2023/03/01 930 935 927 933 18,300
2023/02/28 928 933 923 931 40,400
2023/02/27 907 925 907 925 56,700
2023/02/24 890 903 890 900 23,900
2023/02/22 893 897 886 892 22,100
2023/02/21 892 899 890 894 28,700
2023/02/20 893 894 883 893 50,000
2023/02/17 874 893 874 887 40,700
2023/02/16 857 876 857 875 57,700
2023/02/15 873 873 828 851 177,600
2023/02/14 900 900 877 884 63,400
2023/02/13 901 903 897 899 18,800
2023/02/10 900 905 894 901 39,100
2023/02/09 885 900 883 899 25,700
2023/02/08 881 885 875 883 15,000
2023/02/07 875 883 874 881 20,300
2023/02/06 871 880 871 871 21,700
2023/02/03 867 879 865 871 20,100
2023/02/02 893 896 872 872 39,900
2023/02/01 898 898 894 894 17,100
2023/01/31 897 902 892 896 20,900
2023/01/30 903 905 895 900 21,100
2023/01/27 902 906 899 901 19,900
2023/01/26 902 906 897 899 20,000
2023/01/25 888 904 888 896 27,000
2023/01/24 890 897 889 890 18,700
2023/01/23 887 890 884 890 15,200
2023/01/20 884 889 878 886 11,200
2023/01/19 885 887 878 884 21,300
2023/01/18 877 886 874 886 14,400
2023/01/17 875 883 875 877 14,800
2023/01/16 905 905 867 875 51,000
2023/01/13 889 903 889 898 42,800
2023/01/12 879 888 863 887 33,300
2023/01/11 860 879 860 873 39,500
2023/01/10 857 867 854 863 42,300
2023/01/06 830 850 828 847 40,200
2023/01/05 830 842 830 833 31,700
2023/01/04 837 837 821 830 32,600

このページの先頭へ