3694 (株)オプティム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 883 | 893 | 879 | 891 | 38,500 | 891 |
| 2024-05-01 | 891 | 891 | 882 | 887 | 85,100 | 887 |
| 2024-04-30 | 905 | 905 | 892 | 897 | 57,400 | 897 |
| 2024-04-26 | 885 | 898 | 877 | 898 | 60,000 | 898 |
| 2024-04-25 | 896 | 902 | 889 | 889 | 49,000 | 889 |
| 2024-04-24 | 909 | 913 | 900 | 900 | 56,400 | 900 |
| 2024-04-23 | 900 | 910 | 888 | 896 | 42,100 | 896 |
| 2024-04-22 | 894 | 894 | 878 | 888 | 62,300 | 888 |
| 2024-04-19 | 895 | 898 | 868 | 879 | 121,600 | 879 |
| 2024-04-18 | 893 | 916 | 892 | 907 | 105,800 | 907 |
| 2024-04-17 | 901 | 912 | 887 | 897 | 84,200 | 897 |
| 2024-04-16 | 906 | 915 | 897 | 900 | 134,800 | 900 |
| 2024-04-15 | 920 | 931 | 916 | 920 | 80,400 | 920 |
| 2024-04-12 | 955 | 990 | 931 | 935 | 149,300 | 935 |
| 2024-04-11 | 938 | 940 | 930 | 932 | 79,300 | 932 |
| 2024-04-10 | 957 | 970 | 950 | 950 | 61,500 | 950 |
| 2024-04-09 | 960 | 964 | 950 | 957 | 63,100 | 957 |
| 2024-04-08 | 968 | 970 | 947 | 959 | 75,900 | 959 |
| 2024-04-05 | 960 | 969 | 946 | 958 | 99,700 | 958 |
| 2024-04-04 | 996 | 1,003 | 969 | 975 | 169,100 | 975 |
| 2024-04-03 | 993 | 1,001 | 981 | 981 | 114,500 | 981 |
| 2024-04-02 | 1,029 | 1,030 | 998 | 1,001 | 126,300 | 1,001 |
| 2024-04-01 | 1,060 | 1,060 | 1,029 | 1,034 | 74,500 | 1,034 |
| 2024-03-29 | 1,031 | 1,040 | 1,021 | 1,036 | 77,800 | 1,036 |
| 2024-03-28 | 1,036 | 1,054 | 1,029 | 1,031 | 107,600 | 1,031 |
| 2024-03-27 | 1,067 | 1,069 | 1,043 | 1,046 | 126,600 | 1,046 |
| 2024-03-26 | 1,019 | 1,076 | 1,018 | 1,067 | 189,900 | 1,067 |
| 2024-03-25 | 1,030 | 1,034 | 1,015 | 1,019 | 182,300 | 1,019 |
| 2024-03-22 | 1,059 | 1,073 | 1,033 | 1,037 | 195,800 | 1,037 |
| 2024-03-21 | 1,075 | 1,085 | 1,049 | 1,051 | 194,100 | 1,051 |
| 2024-03-19 | 1,074 | 1,074 | 1,049 | 1,060 | 179,500 | 1,060 |
| 2024-03-18 | 1,065 | 1,100 | 1,065 | 1,088 | 179,400 | 1,088 |
| 2024-03-15 | 1,070 | 1,083 | 1,055 | 1,062 | 262,600 | 1,062 |
| 2024-03-14 | 1,120 | 1,122 | 1,078 | 1,086 | 196,000 | 1,086 |
| 2024-03-13 | 1,160 | 1,162 | 1,109 | 1,121 | 151,000 | 1,121 |
| 2024-03-12 | 1,116 | 1,155 | 1,087 | 1,146 | 246,800 | 1,146 |
| 2024-03-11 | 1,137 | 1,150 | 1,121 | 1,136 | 208,400 | 1,136 |
| 2024-03-08 | 1,159 | 1,183 | 1,155 | 1,160 | 180,300 | 1,160 |
| 2024-03-07 | 1,228 | 1,228 | 1,163 | 1,172 | 255,200 | 1,172 |
| 2024-03-06 | 1,183 | 1,238 | 1,165 | 1,205 | 305,700 | 1,205 |
| 2024-03-05 | 1,175 | 1,184 | 1,139 | 1,183 | 167,500 | 1,183 |
| 2024-03-04 | 1,158 | 1,203 | 1,154 | 1,173 | 283,700 | 1,173 |
| 2024-03-01 | 1,177 | 1,187 | 1,139 | 1,154 | 164,300 | 1,154 |
| 2024-02-29 | 1,150 | 1,160 | 1,133 | 1,153 | 140,500 | 1,153 |
| 2024-02-28 | 1,156 | 1,174 | 1,148 | 1,164 | 147,600 | 1,164 |
| 2024-02-27 | 1,165 | 1,174 | 1,141 | 1,158 | 253,000 | 1,158 |
| 2024-02-26 | 1,080 | 1,180 | 1,075 | 1,174 | 446,500 | 1,174 |
| 2024-02-22 | 1,078 | 1,087 | 1,053 | 1,059 | 157,500 | 1,059 |
| 2024-02-21 | 1,070 | 1,074 | 1,038 | 1,050 | 187,400 | 1,050 |
| 2024-02-20 | 1,100 | 1,125 | 1,078 | 1,078 | 222,000 | 1,078 |
| 2024-02-19 | 1,048 | 1,098 | 1,045 | 1,093 | 275,000 | 1,093 |
| 2024-02-16 | 1,052 | 1,094 | 1,043 | 1,072 | 478,200 | 1,072 |
| 2024-02-15 | 920 | 1,012 | 920 | 1,010 | 735,300 | 1,010 |
| 2024-02-14 | 908 | 912 | 894 | 908 | 156,100 | 908 |
| 2024-02-13 | 909 | 923 | 906 | 920 | 147,600 | 920 |
| 2024-02-09 | 900 | 917 | 898 | 901 | 95,900 | 901 |
| 2024-02-08 | 915 | 916 | 893 | 902 | 151,800 | 902 |
| 2024-02-07 | 926 | 932 | 907 | 915 | 179,200 | 915 |
| 2024-02-06 | 935 | 935 | 925 | 927 | 74,700 | 927 |
| 2024-02-05 | 945 | 958 | 933 | 938 | 98,400 | 938 |
| 2024-02-02 | 940 | 952 | 934 | 939 | 111,300 | 939 |
| 2024-02-01 | 945 | 956 | 927 | 952 | 113,700 | 952 |
| 2024-01-31 | 944 | 953 | 926 | 953 | 156,000 | 953 |
| 2024-01-30 | 957 | 967 | 942 | 953 | 132,400 | 953 |
| 2024-01-29 | 960 | 970 | 947 | 947 | 114,500 | 947 |
| 2024-01-26 | 960 | 969 | 945 | 945 | 135,700 | 945 |
| 2024-01-25 | 960 | 979 | 942 | 963 | 233,600 | 963 |
| 2024-01-24 | 937 | 956 | 932 | 935 | 130,100 | 935 |
| 2024-01-23 | 969 | 973 | 933 | 934 | 284,700 | 934 |
| 2024-01-22 | 943 | 992 | 936 | 984 | 313,300 | 984 |
| 2024-01-19 | 918 | 938 | 913 | 933 | 160,300 | 933 |
| 2024-01-18 | 908 | 919 | 900 | 909 | 122,700 | 909 |
| 2024-01-17 | 924 | 928 | 915 | 916 | 121,700 | 916 |
| 2024-01-16 | 932 | 948 | 923 | 923 | 136,200 | 923 |
| 2024-01-15 | 929 | 932 | 909 | 931 | 225,800 | 931 |
| 2024-01-12 | 941 | 956 | 923 | 938 | 186,500 | 938 |
| 2024-01-11 | 990 | 994 | 941 | 941 | 473,200 | 941 |
| 2024-01-10 | 959 | 987 | 937 | 980 | 658,500 | 980 |
| 2024-01-09 | 894 | 935 | 894 | 932 | 893,800 | 932 |
| 2024-01-05 | 835 | 836 | 820 | 834 | 111,300 | 834 |
| 2024-01-04 | 827 | 835 | 807 | 832 | 76,900 | 832 |
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
