9268 (株)オプティマスグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,555	2,620	2,450	2,535	499,600	633.75
2023-12-28	2,480	2,564	2,452	2,545	378,000	636.25
2023-12-27	2,405	2,531	2,346	2,523	455,100	630.75
2023-12-26	2,415	2,427	2,335	2,414	430,100	603.50
2023-12-25	2,356	2,439	2,339	2,439	499,100	609.75
2023-12-22	2,301	2,338	2,263	2,280	340,600	570
2023-12-21	2,312	2,350	2,222	2,315	664,300	578.75
2023-12-20	2,239	2,433	2,208	2,362	1,021,700	590.50
2023-12-19	2,360	2,431	2,215	2,223	1,404,800	555.75
2023-12-18	2,554	2,568	2,481	2,481	598,900	620.25
2023-12-15	2,830	2,986	2,780	2,981	233,800	745.25
2023-12-14	2,876	2,880	2,715	2,740	359,500	685
2023-12-13	2,963	3,015	2,869	2,876	200,300	719
2023-12-12	2,997	3,035	2,928	2,959	109,000	739.75
2023-12-11	2,939	3,035	2,905	2,969	184,300	742.25
2023-12-08	2,930	2,956	2,853	2,903	245,500	725.75
2023-12-07	2,930	2,997	2,860	2,944	234,000	736
2023-12-06	2,903	3,060	2,901	2,940	280,900	735
2023-12-05	3,070	3,105	2,903	2,948	523,300	737
2023-12-04	2,925	3,110	2,854	3,110	580,100	777.50
2023-12-01	2,850	3,065	2,850	2,974	935,600	743.50
2023-11-30	2,783	3,085	2,783	2,864	1,507,500	716
2023-11-29	2,615	2,750	2,612	2,748	456,300	687
2023-11-28	2,541	2,644	2,541	2,627	320,200	656.75
2023-11-27	2,660	2,679	2,438	2,589	838,900	647.25
2023-11-24	2,361	2,417	2,335	2,385	171,000	596.25
2023-11-22	2,360	2,444	2,323	2,358	182,400	589.50
2023-11-21	2,350	2,365	2,321	2,364	74,000	591
2023-11-20	2,327	2,366	2,291	2,361	198,900	590.25
2023-11-17	2,340	2,379	2,262	2,361	336,300	590.25
2023-11-16	2,218	2,399	2,214	2,390	528,300	597.50
2023-11-15	2,008	2,198	1,962	2,198	434,300	549.50
2023-11-14	1,769	1,830	1,761	1,798	204,700	449.50
2023-11-13	1,750	1,774	1,715	1,729	84,700	432.25
2023-11-10	1,746	1,746	1,709	1,733	48,200	433.25
2023-11-09	1,703	1,748	1,701	1,748	46,100	437
2023-11-08	1,777	1,785	1,678	1,681	91,100	420.25
2023-11-07	1,757	1,773	1,735	1,759	37,200	439.75
2023-11-06	1,731	1,778	1,726	1,774	79,300	443.50
2023-11-02	1,700	1,722	1,689	1,714	50,400	428.50
2023-11-01	1,693	1,697	1,663	1,679	51,700	419.75
2023-10-31	1,595	1,653	1,576	1,653	58,400	413.25
2023-10-30	1,631	1,647	1,569	1,595	69,600	398.75
2023-10-27	1,625	1,665	1,624	1,660	37,800	415
2023-10-26	1,623	1,664	1,615	1,634	54,000	408.50
2023-10-25	1,634	1,675	1,624	1,643	57,600	410.75
2023-10-24	1,613	1,640	1,547	1,630	143,200	407.50
2023-10-23	1,656	1,668	1,581	1,604	147,400	401
2023-10-20	1,637	1,682	1,632	1,674	62,200	418.50
2023-10-19	1,665	1,692	1,646	1,655	102,500	413.75
2023-10-18	1,696	1,726	1,669	1,705	74,900	426.25
2023-10-17	1,681	1,725	1,675	1,715	92,700	428.75
2023-10-16	1,695	1,714	1,641	1,669	108,500	417.25
2023-10-13	1,785	1,825	1,717	1,725	225,700	431.25
2023-10-12	1,743	1,838	1,732	1,810	276,300	452.50
2023-10-11	1,790	1,817	1,707	1,707	190,900	426.75
2023-10-10	1,742	1,786	1,730	1,786	144,700	446.50
2023-10-06	1,698	1,756	1,645	1,742	152,400	435.50
2023-10-05	1,667	1,688	1,629	1,675	95,000	418.75
2023-10-04	1,626	1,691	1,604	1,627	282,900	406.75
2023-10-03	1,737	1,752	1,694	1,706	195,000	426.50
2023-10-02	1,770	1,836	1,740	1,762	219,800	440.50
2023-09-29	1,917	1,928	1,777	1,793	443,200	448.25
2023-09-28	1,966	1,970	1,903	1,917	275,800	479.25
2023-09-27	1,851	2,010	1,851	1,974	533,800	493.50
2023-09-26	1,929	1,955	1,806	1,881	1,370,000	470.25
2023-09-25	1,696	1,731	1,678	1,729	118,500	432.25
2023-09-22	1,660	1,682	1,641	1,666	68,400	416.50
2023-09-21	1,619	1,674	1,615	1,670	55,000	417.50
2023-09-20	1,640	1,654	1,589	1,626	64,400	406.50
2023-09-19	1,569	1,633	1,567	1,630	73,200	407.50
2023-09-15	1,530	1,569	1,505	1,566	60,800	391.50
2023-09-14	1,505	1,525	1,495	1,523	34,800	380.75
2023-09-13	1,522	1,546	1,488	1,500	49,500	375
2023-09-12	1,547	1,571	1,519	1,526	38,900	381.50
2023-09-11	1,546	1,573	1,520	1,540	84,100	385
2023-09-08	1,505	1,540	1,494	1,535	52,500	383.75
2023-09-07	1,530	1,536	1,492	1,517	81,300	379.25
2023-09-06	1,520	1,546	1,515	1,538	53,000	384.50
2023-09-05	1,515	1,523	1,492	1,520	86,700	380
2023-09-04	1,490	1,527	1,481	1,518	82,300	379.50
2023-09-01	1,459	1,472	1,454	1,465	25,700	366.25
2023-08-31	1,470	1,484	1,447	1,469	35,000	367.25
2023-08-30	1,470	1,490	1,445	1,459	54,100	364.75
2023-08-29	1,413	1,488	1,402	1,475	87,100	368.75
2023-08-28	1,380	1,416	1,370	1,412	24,800	353
2023-08-25	1,373	1,388	1,354	1,371	22,800	342.75
2023-08-24	1,378	1,391	1,368	1,375	21,900	343.75
2023-08-23	1,338	1,372	1,331	1,372	46,300	343
2023-08-22	1,355	1,375	1,321	1,344	44,500	336
2023-08-21	1,345	1,375	1,345	1,360	32,900	340
2023-08-18	1,364	1,395	1,328	1,350	77,300	337.50
2023-08-17	1,402	1,402	1,350	1,383	63,800	345.75
2023-08-16	1,382	1,418	1,382	1,402	50,200	350.50
2023-08-15	1,346	1,406	1,328	1,392	105,300	348
2023-08-14	1,349	1,353	1,271	1,320	223,600	330
2023-08-10	1,400	1,414	1,340	1,361	161,300	340.25
2023-08-09	1,429	1,429	1,385	1,415	88,400	353.75
2023-08-08	1,402	1,443	1,390	1,439	92,300	359.75
2023-08-07	1,350	1,417	1,336	1,393	90,600	348.25
2023-08-04	1,342	1,358	1,331	1,341	53,000	335.25
2023-08-03	1,303	1,363	1,300	1,357	84,600	339.25
2023-08-02	1,354	1,359	1,318	1,324	51,000	331
2023-08-01	1,336	1,360	1,326	1,347	64,400	336.75
2023-07-31	1,301	1,331	1,291	1,330	75,400	332.50
2023-07-28	1,280	1,306	1,265	1,277	61,700	319.25
2023-07-27	1,278	1,294	1,268	1,290	20,600	322.50
2023-07-26	1,275	1,284	1,260	1,278	20,900	319.50
2023-07-25	1,284	1,295	1,270	1,272	31,700	318
2023-07-24	1,247	1,283	1,235	1,277	63,700	319.25
2023-07-21	1,239	1,248	1,224	1,228	50,700	307
2023-07-20	1,220	1,272	1,220	1,246	93,900	311.50
2023-07-19	1,210	1,235	1,205	1,220	20,100	305
2023-07-18	1,200	1,225	1,195	1,206	21,600	301.50
2023-07-14	1,230	1,230	1,196	1,201	46,300	300.25
2023-07-13	1,211	1,231	1,201	1,220	22,300	305
2023-07-12	1,222	1,231	1,201	1,220	26,200	305
2023-07-11	1,238	1,245	1,219	1,225	29,500	306.25
2023-07-10	1,190	1,232	1,185	1,227	60,900	306.75
2023-07-07	1,189	1,207	1,160	1,180	91,300	295
2023-07-06	1,230	1,237	1,191	1,208	39,000	302
2023-07-05	1,239	1,245	1,218	1,243	32,100	310.75
2023-07-04	1,192	1,245	1,190	1,239	59,400	309.75
2023-07-03	1,192	1,201	1,182	1,186	31,600	296.50
2023-06-30	1,189	1,218	1,178	1,185	63,300	296.25
2023-06-29	1,176	1,189	1,169	1,180	25,500	295
2023-06-28	1,185	1,220	1,176	1,176	42,700	294
2023-06-27	1,157	1,170	1,141	1,166	22,300	291.50
2023-06-26	1,160	1,167	1,144	1,157	53,400	289.25
2023-06-23	1,196	1,220	1,155	1,171	106,300	292.75
2023-06-22	1,172	1,197	1,156	1,188	52,700	297
2023-06-21	1,137	1,175	1,131	1,170	56,000	292.50
2023-06-20	1,151	1,161	1,138	1,144	31,800	286
2023-06-19	1,144	1,166	1,137	1,154	58,900	288.50
2023-06-16	1,120	1,150	1,116	1,144	58,100	286
2023-06-15	1,116	1,126	1,099	1,120	43,000	280
2023-06-14	1,116	1,124	1,105	1,118	30,900	279.50
2023-06-13	1,100	1,118	1,094	1,116	67,000	279
2023-06-12	1,074	1,102	1,067	1,095	71,400	273.75
2023-06-09	1,065	1,070	1,058	1,065	25,500	266.25
2023-06-08	1,070	1,083	1,057	1,059	55,100	264.75
2023-06-07	1,075	1,087	1,059	1,062	90,800	265.50
2023-06-06	1,061	1,075	1,057	1,069	59,900	267.25
2023-06-05	1,055	1,083	1,054	1,063	101,000	265.75
2023-06-02	1,027	1,047	1,024	1,045	40,900	261.25
2023-06-01	1,022	1,030	1,018	1,027	23,000	256.75
2023-05-31	1,029	1,029	1,019	1,022	28,700	255.50
2023-05-30	1,033	1,040	1,014	1,040	48,300	260
2023-05-29	1,031	1,041	1,019	1,036	47,700	259
2023-05-26	1,010	1,030	1,001	1,023	73,500	255.75
2023-05-25	1,002	1,009	997	1,006	13,900	251.50
2023-05-24	998	1,010	998	1,001	37,200	250.25
2023-05-23	1,009	1,010	996	1,005	70,300	251.25
2023-05-22	1,002	1,013	1,001	1,009	40,300	252.25
2023-05-19	998	1,007	996	999	51,200	249.75
2023-05-18	990	1,019	990	995	89,400	248.75
2023-05-17	991	997	977	990	58,000	247.50
2023-05-16	999	1,020	973	988	189,700	247
2023-05-15	943	962	935	957	74,000	239.25
2023-05-12	945	945	928	943	35,100	235.75
2023-05-11	940	950	940	945	18,700	236.25
2023-05-10	949	952	942	948	26,400	237
2023-05-09	935	949	933	944	23,800	236
2023-05-08	925	939	925	935	26,800	233.75
2023-05-02	917	929	917	925	21,600	231.25
2023-05-01	925	929	915	917	21,000	229.25
2023-04-28	917	924	914	918	14,700	229.50
2023-04-27	904	918	904	914	15,500	228.50
2023-04-26	901	909	900	909	8,400	227.25
2023-04-25	908	918	902	910	28,400	227.50
2023-04-24	908	913	904	909	10,300	227.25
2023-04-21	907	914	897	908	13,000	227
2023-04-20	900	913	900	907	11,000	226.75
2023-04-19	906	907	900	906	10,900	226.50
2023-04-18	907	913	904	911	14,800	227.75
2023-04-17	909	913	903	910	12,900	227.50
2023-04-14	919	919	905	909	22,400	227.25
2023-04-13	914	919	913	917	6,300	229.25
2023-04-12	915	921	913	919	33,200	229.75
2023-04-11	904	913	902	906	32,100	226.50
2023-04-10	902	913	896	896	23,700	224
2023-04-07	883	906	883	906	28,300	226.50
2023-04-06	884	894	877	880	40,000	220
2023-04-05	899	903	888	894	37,500	223.50
2023-04-04	901	912	897	899	28,500	224.75
2023-04-03	919	922	890	905	76,200	226.25
2023-03-31	910	923	910	919	30,800	229.75
2023-03-30	903	918	900	907	50,700	226.75
2023-03-29	918	930	918	928	50,700	232
2023-03-28	929	939	918	918	46,700	229.50
2023-03-27	931	932	918	929	32,400	232.25
2023-03-24	924	933	900	922	36,400	230.50
2023-03-23	901	930	901	924	33,200	231
2023-03-22	904	914	900	901	17,500	225.25
2023-03-20	908	910	890	893	53,200	223.25
2023-03-17	923	923	903	910	21,600	227.50
2023-03-16	907	913	900	904	45,000	226
2023-03-15	915	932	909	928	22,300	232
2023-03-14	921	924	905	907	51,900	226.75
2023-03-13	935	938	921	931	66,200	232.75
2023-03-10	956	960	947	948	56,900	237
2023-03-09	960	962	954	958	31,300	239.50
2023-03-08	947	962	947	953	46,200	238.25
2023-03-07	941	948	940	947	34,800	236.75
2023-03-06	948	948	938	941	34,800	235.25
2023-03-03	934	940	929	937	49,200	234.25
2023-03-02	935	937	925	929	26,400	232.25
2023-03-01	930	935	927	933	18,300	233.25
2023-02-28	928	933	923	931	40,400	232.75
2023-02-27	907	925	907	925	56,700	231.25
2023-02-24	890	903	890	900	23,900	225
2023-02-22	893	897	886	892	22,100	223
2023-02-21	892	899	890	894	28,700	223.50
2023-02-20	893	894	883	893	50,000	223.25
2023-02-17	874	893	874	887	40,700	221.75
2023-02-16	857	876	857	875	57,700	218.75
2023-02-15	873	873	828	851	177,600	212.75
2023-02-14	900	900	877	884	63,400	221
2023-02-13	901	903	897	899	18,800	224.75
2023-02-10	900	905	894	901	39,100	225.25
2023-02-09	885	900	883	899	25,700	224.75
2023-02-08	881	885	875	883	15,000	220.75
2023-02-07	875	883	874	881	20,300	220.25
2023-02-06	871	880	871	871	21,700	217.75
2023-02-03	867	879	865	871	20,100	217.75
2023-02-02	893	896	872	872	39,900	218
2023-02-01	898	898	894	894	17,100	223.50
2023-01-31	897	902	892	896	20,900	224
2023-01-30	903	905	895	900	21,100	225
2023-01-27	902	906	899	901	19,900	225.25
2023-01-26	902	906	897	899	20,000	224.75
2023-01-25	888	904	888	896	27,000	224
2023-01-24	890	897	889	890	18,700	222.50
2023-01-23	887	890	884	890	15,200	222.50
2023-01-20	884	889	878	886	11,200	221.50
2023-01-19	885	887	878	884	21,300	221
2023-01-18	877	886	874	886	14,400	221.50
2023-01-17	875	883	875	877	14,800	219.25
2023-01-16	905	905	867	875	51,000	218.75
2023-01-13	889	903	889	898	42,800	224.50
2023-01-12	879	888	863	887	33,300	221.75
2023-01-11	860	879	860	873	39,500	218.25
2023-01-10	857	867	854	863	42,300	215.75
2023-01-06	830	850	828	847	40,200	211.75
2023-01-05	830	842	830	833	31,700	208.25
2023-01-04	837	837	821	830	32,600	207.50

分割・併合履歴： [2024-03-28]1株→4株 [2022-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9268 (株)オプティマスグループ の時系列データ [2023年度]

9268 (株)オプティマスグループの時系列データ [2023年度]