3694 (株)オプティム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 773 | 776 | 761 | 773 | 125,200 | 773 |
| 2025-02-04 | 763 | 772 | 755 | 762 | 134,100 | 762 |
| 2025-02-03 | 761 | 769 | 747 | 759 | 196,300 | 759 |
| 2025-01-31 | 770 | 773 | 762 | 772 | 142,800 | 772 |
| 2025-01-30 | 783 | 800 | 770 | 777 | 178,900 | 777 |
| 2025-01-29 | 782 | 792 | 775 | 786 | 331,600 | 786 |
| 2025-01-28 | 725 | 778 | 725 | 778 | 342,500 | 778 |
| 2025-01-27 | 705 | 729 | 705 | 725 | 235,000 | 725 |
| 2025-01-24 | 672 | 704 | 669 | 698 | 174,100 | 698 |
| 2025-01-23 | 672 | 672 | 656 | 662 | 98,300 | 662 |
| 2025-01-22 | 670 | 685 | 667 | 672 | 134,100 | 672 |
| 2025-01-21 | 666 | 666 | 654 | 660 | 62,300 | 660 |
| 2025-01-20 | 655 | 665 | 649 | 656 | 126,300 | 656 |
| 2025-01-17 | 673 | 677 | 658 | 659 | 137,300 | 659 |
| 2025-01-16 | 672 | 680 | 672 | 676 | 75,900 | 676 |
| 2025-01-15 | 673 | 678 | 668 | 668 | 72,000 | 668 |
| 2025-01-14 | 675 | 677 | 667 | 669 | 95,800 | 669 |
| 2025-01-10 | 680 | 684 | 674 | 680 | 93,200 | 680 |
| 2025-01-09 | 692 | 698 | 680 | 680 | 118,900 | 680 |
| 2025-01-08 | 696 | 696 | 678 | 691 | 130,900 | 691 |
| 2025-01-07 | 685 | 698 | 679 | 696 | 160,100 | 696 |
| 2025-01-06 | 704 | 711 | 671 | 671 | 222,800 | 671 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→4株