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 |
|---|---|---|---|---|---|
| 2024/12/30 | 370 | 379 | 370 | 372 | 652,100 |
| 2024/12/27 | 369 | 369 | 363 | 369 | 571,100 |
| 2024/12/26 | 348 | 365 | 348 | 363 | 1,410,500 |
| 2024/12/25 | 350 | 354 | 345 | 346 | 741,300 |
| 2024/12/24 | 352 | 357 | 348 | 354 | 858,200 |
| 2024/12/23 | 348 | 349 | 341 | 348 | 1,294,300 |
| 2024/12/20 | 352 | 360 | 348 | 349 | 790,900 |
| 2024/12/19 | 351 | 356 | 347 | 349 | 850,900 |
| 2024/12/18 | 349 | 361 | 349 | 356 | 993,600 |
| 2024/12/17 | 355 | 355 | 347 | 351 | 1,009,800 |
| 2024/12/16 | 358 | 360 | 352 | 357 | 969,600 |
| 2024/12/13 | 357 | 361 | 355 | 361 | 666,600 |
| 2024/12/12 | 367 | 369 | 356 | 357 | 697,500 |
| 2024/12/11 | 360 | 367 | 360 | 366 | 545,400 |
| 2024/12/10 | 364 | 367 | 358 | 360 | 695,400 |
| 2024/12/09 | 366 | 372 | 362 | 365 | 558,600 |
| 2024/12/06 | 367 | 367 | 361 | 365 | 368,300 |
| 2024/12/05 | 364 | 372 | 363 | 366 | 743,600 |
| 2024/12/04 | 371 | 373 | 358 | 362 | 1,092,900 |
| 2024/12/03 | 370 | 376 | 370 | 371 | 774,800 |
| 2024/12/02 | 381 | 383 | 374 | 375 | 581,600 |
| 2024/11/29 | 383 | 386 | 380 | 381 | 316,200 |
| 2024/11/28 | 377 | 388 | 377 | 386 | 532,300 |
| 2024/11/27 | 387 | 388 | 373 | 378 | 840,600 |
| 2024/11/26 | 402 | 403 | 384 | 388 | 910,100 |
| 2024/11/25 | 391 | 403 | 389 | 401 | 1,149,500 |
| 2024/11/22 | 381 | 388 | 377 | 383 | 858,000 |
| 2024/11/21 | 383 | 384 | 370 | 374 | 919,500 |
| 2024/11/20 | 369 | 385 | 369 | 379 | 2,096,700 |
| 2024/11/19 | 381 | 383 | 365 | 366 | 2,395,900 |
| 2024/11/18 | 397 | 405 | 376 | 387 | 3,938,000 |
| 2024/11/15 | 413 | 413 | 413 | 413 | 451,800 |
| 2024/11/14 | 501 | 520 | 501 | 513 | 782,000 |
| 2024/11/13 | 500 | 503 | 496 | 498 | 533,500 |
| 2024/11/12 | 501 | 505 | 497 | 499 | 433,600 |
| 2024/11/11 | 510 | 510 | 498 | 501 | 490,600 |
| 2024/11/08 | 520 | 521 | 511 | 512 | 247,900 |
| 2024/11/07 | 522 | 530 | 516 | 518 | 492,000 |
| 2024/11/06 | 510 | 516 | 506 | 510 | 345,100 |
| 2024/11/05 | 511 | 516 | 506 | 507 | 210,100 |
| 2024/11/01 | 514 | 518 | 507 | 507 | 299,900 |
| 2024/10/31 | 524 | 527 | 515 | 521 | 391,300 |
| 2024/10/30 | 509 | 524 | 509 | 519 | 643,200 |
| 2024/10/29 | 500 | 502 | 491 | 498 | 258,600 |
| 2024/10/28 | 472 | 496 | 471 | 494 | 319,500 |
| 2024/10/25 | 482 | 485 | 472 | 477 | 412,300 |
| 2024/10/24 | 483 | 492 | 479 | 487 | 283,500 |
| 2024/10/23 | 494 | 496 | 486 | 486 | 322,400 |
| 2024/10/22 | 506 | 506 | 493 | 493 | 357,700 |
| 2024/10/21 | 512 | 514 | 504 | 505 | 256,900 |
| 2024/10/18 | 511 | 514 | 506 | 511 | 295,400 |
| 2024/10/17 | 516 | 526 | 513 | 513 | 316,500 |
| 2024/10/16 | 520 | 522 | 514 | 516 | 350,300 |
| 2024/10/15 | 526 | 531 | 521 | 523 | 326,600 |
| 2024/10/11 | 522 | 527 | 520 | 520 | 192,600 |
| 2024/10/10 | 527 | 527 | 517 | 523 | 251,900 |
| 2024/10/09 | 530 | 532 | 523 | 525 | 419,200 |
| 2024/10/08 | 546 | 546 | 526 | 527 | 819,000 |
| 2024/10/07 | 521 | 533 | 511 | 526 | 693,600 |
| 2024/10/04 | 513 | 514 | 505 | 508 | 239,300 |
| 2024/10/03 | 523 | 525 | 512 | 512 | 333,900 |
| 2024/10/02 | 506 | 517 | 505 | 509 | 897,900 |
| 2024/10/01 | 500 | 520 | 500 | 516 | 343,900 |
| 2024/09/30 | 496 | 504 | 490 | 497 | 559,600 |
| 2024/09/27 | 516 | 521 | 508 | 519 | 317,600 |
| 2024/09/26 | 512 | 518 | 508 | 514 | 284,400 |
| 2024/09/25 | 512 | 516 | 501 | 508 | 440,600 |
| 2024/09/24 | 530 | 530 | 515 | 521 | 375,000 |
| 2024/09/20 | 521 | 526 | 516 | 520 | 365,300 |
| 2024/09/19 | 505 | 518 | 502 | 516 | 568,600 |
| 2024/09/18 | 485 | 492 | 482 | 492 | 634,700 |
| 2024/09/17 | 498 | 498 | 465 | 477 | 1,070,400 |
| 2024/09/13 | 500 | 503 | 493 | 498 | 220,500 |
| 2024/09/12 | 496 | 503 | 490 | 501 | 284,100 |
| 2024/09/11 | 493 | 496 | 476 | 480 | 474,700 |
| 2024/09/10 | 501 | 506 | 490 | 495 | 498,900 |
| 2024/09/09 | 483 | 503 | 482 | 500 | 477,900 |
| 2024/09/06 | 525 | 526 | 502 | 510 | 443,900 |
| 2024/09/05 | 513 | 528 | 507 | 519 | 391,000 |
| 2024/09/04 | 530 | 537 | 519 | 520 | 712,900 |
| 2024/09/03 | 558 | 558 | 543 | 546 | 354,600 |
| 2024/09/02 | 554 | 561 | 551 | 557 | 334,500 |
| 2024/08/30 | 545 | 552 | 542 | 549 | 368,500 |
| 2024/08/29 | 533 | 547 | 531 | 542 | 261,000 |
| 2024/08/28 | 543 | 543 | 535 | 535 | 206,400 |
| 2024/08/27 | 538 | 544 | 534 | 542 | 195,700 |
| 2024/08/26 | 544 | 552 | 538 | 539 | 266,300 |
| 2024/08/23 | 552 | 552 | 531 | 545 | 373,100 |
| 2024/08/22 | 557 | 558 | 546 | 548 | 268,600 |
| 2024/08/21 | 553 | 564 | 551 | 557 | 403,700 |
| 2024/08/20 | 561 | 565 | 554 | 559 | 371,300 |
| 2024/08/19 | 566 | 566 | 550 | 554 | 597,600 |
| 2024/08/16 | 547 | 571 | 546 | 569 | 1,094,400 |
| 2024/08/15 | 550 | 552 | 536 | 538 | 641,900 |
| 2024/08/14 | 563 | 575 | 534 | 544 | 1,984,900 |
| 2024/08/13 | 550 | 567 | 550 | 567 | 849,600 |
| 2024/08/09 | 498 | 503 | 476 | 487 | 1,011,700 |
| 2024/08/08 | 463 | 478 | 461 | 466 | 582,800 |
| 2024/08/07 | 433 | 490 | 426 | 473 | 1,096,500 |
| 2024/08/06 | 426 | 460 | 423 | 447 | 1,452,600 |
| 2024/08/05 | 435 | 457 | 410 | 410 | 2,252,000 |
| 2024/08/02 | 494 | 510 | 483 | 490 | 1,304,500 |
| 2024/08/01 | 553 | 553 | 512 | 522 | 1,215,300 |
| 2024/07/31 | 542 | 559 | 535 | 559 | 422,300 |
| 2024/07/30 | 560 | 563 | 543 | 552 | 384,900 |
| 2024/07/29 | 554 | 569 | 552 | 566 | 289,100 |
| 2024/07/26 | 556 | 564 | 542 | 544 | 456,400 |
| 2024/07/25 | 554 | 558 | 544 | 549 | 865,000 |
| 2024/07/24 | 578 | 588 | 566 | 566 | 495,800 |
| 2024/07/23 | 578 | 593 | 578 | 581 | 417,700 |
| 2024/07/22 | 596 | 600 | 571 | 571 | 1,022,900 |
| 2024/07/19 | 606 | 608 | 596 | 598 | 533,400 |
| 2024/07/18 | 613 | 620 | 606 | 606 | 387,600 |
| 2024/07/17 | 608 | 624 | 602 | 618 | 612,800 |
| 2024/07/16 | 607 | 611 | 600 | 601 | 487,300 |
| 2024/07/12 | 599 | 612 | 596 | 610 | 431,900 |
| 2024/07/11 | 600 | 605 | 591 | 602 | 719,200 |
| 2024/07/10 | 608 | 608 | 597 | 600 | 722,000 |
| 2024/07/09 | 620 | 620 | 606 | 606 | 624,800 |
| 2024/07/08 | 620 | 623 | 610 | 618 | 544,000 |
| 2024/07/05 | 633 | 636 | 615 | 615 | 1,145,000 |
| 2024/07/04 | 632 | 639 | 625 | 632 | 668,500 |
| 2024/07/03 | 618 | 630 | 614 | 628 | 430,900 |
| 2024/07/02 | 615 | 623 | 611 | 611 | 562,900 |
| 2024/07/01 | 638 | 643 | 620 | 620 | 678,200 |
| 2024/06/28 | 646 | 649 | 630 | 635 | 564,400 |
| 2024/06/27 | 650 | 655 | 642 | 643 | 556,500 |
| 2024/06/26 | 650 | 652 | 643 | 645 | 598,100 |
| 2024/06/25 | 634 | 654 | 634 | 650 | 1,157,500 |
| 2024/06/24 | 610 | 629 | 603 | 624 | 572,200 |
| 2024/06/21 | 619 | 632 | 612 | 612 | 647,700 |
| 2024/06/20 | 604 | 632 | 595 | 631 | 1,214,500 |
| 2024/06/19 | 606 | 608 | 600 | 604 | 610,200 |
| 2024/06/18 | 609 | 610 | 603 | 606 | 374,400 |
| 2024/06/17 | 607 | 617 | 599 | 610 | 620,600 |
| 2024/06/14 | 605 | 615 | 603 | 609 | 447,000 |
| 2024/06/13 | 623 | 629 | 600 | 606 | 1,323,400 |
| 2024/06/12 | 644 | 647 | 619 | 622 | 1,572,400 |
| 2024/06/11 | 651 | 670 | 640 | 640 | 3,371,600 |
| 2024/06/10 | 650 | 657 | 637 | 641 | 701,300 |
| 2024/06/07 | 636 | 640 | 631 | 635 | 492,000 |
| 2024/06/06 | 658 | 665 | 640 | 641 | 1,176,800 |
| 2024/06/05 | 658 | 675 | 643 | 644 | 1,438,700 |
| 2024/06/04 | 679 | 686 | 650 | 657 | 3,747,600 |
| 2024/06/03 | 626 | 667 | 606 | 655 | 4,004,300 |
| 2024/05/31 | 591 | 644 | 591 | 636 | 2,525,000 |
| 2024/05/30 | 589 | 613 | 589 | 596 | 1,771,900 |
| 2024/05/29 | 590 | 605 | 578 | 585 | 2,179,000 |
| 2024/05/28 | 602 | 613 | 587 | 588 | 1,943,200 |
| 2024/05/27 | 629 | 648 | 602 | 608 | 4,805,800 |
| 2024/05/24 | 727 | 728 | 708 | 712 | 377,600 |
| 2024/05/23 | 708 | 752 | 697 | 738 | 936,400 |
| 2024/05/22 | 728 | 733 | 693 | 698 | 855,400 |
| 2024/05/21 | 735 | 748 | 714 | 726 | 773,700 |
| 2024/05/20 | 729 | 743 | 712 | 727 | 706,100 |
| 2024/05/17 | 775 | 779 | 735 | 744 | 690,300 |
| 2024/05/16 | 771 | 805 | 745 | 788 | 709,100 |
| 2024/05/15 | 818 | 825 | 784 | 793 | 670,700 |
| 2024/05/14 | 813 | 815 | 792 | 808 | 359,800 |
| 2024/05/13 | 810 | 815 | 790 | 804 | 374,800 |
| 2024/05/10 | 775 | 799 | 760 | 799 | 368,100 |
| 2024/05/09 | 792 | 792 | 765 | 769 | 503,200 |
| 2024/05/08 | 815 | 815 | 788 | 799 | 455,800 |
| 2024/05/07 | 834 | 836 | 808 | 821 | 512,600 |
| 2024/05/02 | 769 | 817 | 765 | 813 | 618,900 |
| 2024/05/01 | 801 | 804 | 772 | 772 | 684,000 |
| 2024/04/30 | 772 | 804 | 761 | 790 | 682,100 |
| 2024/04/26 | 746 | 766 | 739 | 759 | 424,200 |
| 2024/04/25 | 738 | 772 | 734 | 739 | 483,100 |
| 2024/04/24 | 744 | 752 | 732 | 742 | 436,500 |
| 2024/04/23 | 762 | 763 | 727 | 734 | 723,000 |
| 2024/04/22 | 736 | 766 | 730 | 757 | 748,900 |
| 2024/04/19 | 783 | 785 | 706 | 731 | 1,822,800 |
| 2024/04/18 | 785 | 845 | 750 | 796 | 2,838,300 |
| 2024/04/17 | 885 | 888 | 810 | 810 | 3,581,300 |
| 2024/04/16 | 961 | 982 | 938 | 960 | 408,000 |
| 2024/04/15 | 975 | 989 | 951 | 980 | 467,300 |
| 2024/04/12 | 938 | 1,011 | 937 | 1,005 | 915,300 |
| 2024/04/11 | 912 | 945 | 912 | 917 | 260,100 |
| 2024/04/10 | 921 | 933 | 905 | 910 | 494,500 |
| 2024/04/09 | 952 | 952 | 919 | 931 | 554,700 |
| 2024/04/08 | 923 | 968 | 923 | 964 | 458,600 |
| 2024/04/05 | 901 | 927 | 890 | 910 | 465,400 |
| 2024/04/04 | 978 | 992 | 916 | 916 | 651,500 |
| 2024/04/03 | 940 | 973 | 890 | 957 | 657,900 |
| 2024/04/02 | 991 | 997 | 953 | 961 | 640,600 |
| 2024/04/01 | 1,075 | 1,082 | 961 | 976 | 1,518,300 |
| 2024/03/29 | 1,013 | 1,101 | 982 | 1,092 | 981,300 |
| 2024/03/28 | 960 | 1,050 | 950 | 1,010 | 1,080,800 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 3,715 | 3,835 | 3,660 | 3,775 | 102,000 |
| 2024/03/26 | 3,635 | 3,710 | 3,605 | 3,710 | 58,400 |
| 2024/03/25 | 3,610 | 3,680 | 3,590 | 3,610 | 42,600 |
| 2024/03/22 | 3,730 | 3,775 | 3,620 | 3,620 | 105,400 |
| 2024/03/21 | 3,590 | 3,720 | 3,590 | 3,720 | 127,600 |
| 2024/03/19 | 3,450 | 3,570 | 3,425 | 3,535 | 93,900 |
| 2024/03/18 | 3,510 | 3,615 | 3,450 | 3,455 | 121,700 |
| 2024/03/15 | 3,550 | 3,590 | 3,525 | 3,560 | 78,700 |
| 2024/03/14 | 3,600 | 3,625 | 3,505 | 3,580 | 77,200 |
| 2024/03/13 | 3,715 | 3,765 | 3,565 | 3,610 | 103,800 |
| 2024/03/12 | 3,460 | 3,715 | 3,460 | 3,655 | 164,700 |
| 2024/03/11 | 3,490 | 3,560 | 3,430 | 3,495 | 199,600 |
| 2024/03/08 | 3,650 | 3,705 | 3,585 | 3,615 | 115,100 |
| 2024/03/07 | 3,800 | 3,805 | 3,660 | 3,660 | 125,100 |
| 2024/03/06 | 3,740 | 3,830 | 3,730 | 3,775 | 100,700 |
| 2024/03/05 | 3,840 | 3,865 | 3,735 | 3,760 | 128,000 |
| 2024/03/04 | 3,900 | 3,970 | 3,835 | 3,870 | 95,800 |
| 2024/03/01 | 3,730 | 3,930 | 3,730 | 3,900 | 126,300 |
| 2024/02/29 | 3,800 | 3,870 | 3,655 | 3,710 | 215,600 |
| 2024/02/28 | 3,950 | 3,975 | 3,815 | 3,860 | 186,400 |
| 2024/02/27 | 4,080 | 4,100 | 3,950 | 4,000 | 165,600 |
| 2024/02/26 | 3,870 | 4,085 | 3,870 | 4,025 | 238,000 |
| 2024/02/22 | 3,905 | 3,960 | 3,825 | 3,870 | 211,300 |
| 2024/02/21 | 3,760 | 3,865 | 3,695 | 3,765 | 171,500 |
| 2024/02/20 | 3,735 | 3,775 | 3,670 | 3,725 | 140,900 |
| 2024/02/19 | 3,600 | 3,750 | 3,510 | 3,735 | 243,400 |
| 2024/02/16 | 3,515 | 3,595 | 3,435 | 3,485 | 284,800 |
| 2024/02/15 | 3,315 | 3,565 | 3,210 | 3,565 | 623,900 |
| 2024/02/14 | 3,025 | 3,135 | 3,025 | 3,125 | 147,700 |
| 2024/02/13 | 3,010 | 3,095 | 2,984 | 3,095 | 194,100 |
| 2024/02/09 | 3,050 | 3,090 | 2,984 | 2,990 | 163,700 |
| 2024/02/08 | 3,080 | 3,115 | 3,045 | 3,080 | 115,000 |
| 2024/02/07 | 3,010 | 3,115 | 3,005 | 3,110 | 138,700 |
| 2024/02/06 | 3,000 | 3,025 | 2,963 | 2,994 | 269,100 |
| 2024/02/05 | 3,200 | 3,225 | 2,961 | 3,015 | 508,600 |
| 2024/02/02 | 2,978 | 3,240 | 2,935 | 3,210 | 654,300 |
| 2024/02/01 | 2,851 | 2,881 | 2,812 | 2,846 | 60,000 |
| 2024/01/31 | 2,815 | 2,872 | 2,802 | 2,861 | 128,400 |
| 2024/01/30 | 2,930 | 2,970 | 2,863 | 2,863 | 198,500 |
| 2024/01/29 | 2,900 | 2,987 | 2,877 | 2,943 | 204,100 |
| 2024/01/26 | 2,953 | 2,989 | 2,876 | 2,892 | 285,800 |
| 2024/01/25 | 2,820 | 2,963 | 2,817 | 2,940 | 257,300 |
| 2024/01/24 | 2,750 | 2,860 | 2,750 | 2,835 | 231,100 |
| 2024/01/23 | 2,726 | 2,777 | 2,717 | 2,743 | 130,600 |
| 2024/01/22 | 2,797 | 2,830 | 2,715 | 2,767 | 140,700 |
| 2024/01/19 | 2,813 | 2,817 | 2,705 | 2,757 | 174,500 |
| 2024/01/18 | 2,734 | 2,826 | 2,724 | 2,780 | 228,500 |
| 2024/01/17 | 2,954 | 2,969 | 2,775 | 2,780 | 416,100 |
| 2024/01/16 | 2,936 | 2,978 | 2,883 | 2,943 | 181,300 |
| 2024/01/15 | 2,890 | 2,996 | 2,879 | 2,938 | 274,800 |
| 2024/01/12 | 2,826 | 2,877 | 2,783 | 2,840 | 218,600 |
| 2024/01/11 | 2,848 | 2,938 | 2,822 | 2,860 | 391,600 |
| 2024/01/10 | 2,792 | 2,829 | 2,761 | 2,801 | 255,300 |
| 2024/01/09 | 2,711 | 2,793 | 2,651 | 2,786 | 313,100 |
| 2024/01/05 | 2,732 | 2,732 | 2,636 | 2,654 | 302,600 |
| 2024/01/04 | 2,529 | 2,724 | 2,528 | 2,718 | 351,000 |