3694 (株)オプティムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,321	1,333	1,305	1,319	124,600	1,319
2021-12-29	1,295	1,348	1,288	1,343	137,500	1,343
2021-12-28	1,259	1,296	1,259	1,295	177,000	1,295
2021-12-27	1,295	1,297	1,270	1,270	142,500	1,270
2021-12-24	1,320	1,330	1,296	1,302	123,600	1,302
2021-12-23	1,330	1,350	1,316	1,316	99,700	1,316
2021-12-22	1,299	1,346	1,289	1,342	206,000	1,342
2021-12-21	1,273	1,303	1,265	1,279	174,500	1,279
2021-12-20	1,301	1,317	1,271	1,271	162,700	1,271
2021-12-17	1,340	1,347	1,306	1,311	229,800	1,311
2021-12-16	1,357	1,370	1,337	1,356	202,100	1,356
2021-12-15	1,306	1,367	1,306	1,335	158,800	1,335
2021-12-14	1,330	1,346	1,308	1,323	195,400	1,323
2021-12-13	1,394	1,414	1,343	1,348	234,600	1,348
2021-12-10	1,439	1,439	1,379	1,381	122,800	1,381
2021-12-09	1,434	1,448	1,410	1,411	111,000	1,411
2021-12-08	1,456	1,480	1,438	1,449	155,500	1,449
2021-12-07	1,372	1,437	1,372	1,431	161,900	1,431
2021-12-06	1,392	1,411	1,367	1,368	208,700	1,368
2021-12-03	1,370	1,410	1,366	1,405	156,100	1,405
2021-12-02	1,410	1,435	1,384	1,384	128,200	1,384
2021-12-01	1,433	1,453	1,398	1,438	183,400	1,438
2021-11-30	1,490	1,532	1,436	1,437	196,800	1,437
2021-11-29	1,483	1,537	1,471	1,478	147,400	1,478
2021-11-26	1,517	1,529	1,487	1,523	180,300	1,523
2021-11-25	1,575	1,607	1,541	1,541	129,500	1,541
2021-11-24	1,624	1,633	1,561	1,562	155,300	1,562
2021-11-22	1,618	1,653	1,602	1,643	112,300	1,643
2021-11-19	1,675	1,690	1,614	1,619	288,600	1,619
2021-11-18	1,721	1,733	1,672	1,690	147,700	1,690
2021-11-17	1,680	1,716	1,674	1,708	216,300	1,708
2021-11-16	1,708	1,725	1,675	1,678	153,400	1,678
2021-11-15	1,690	1,785	1,690	1,708	212,700	1,708
2021-11-12	1,689	1,757	1,684	1,751	185,500	1,751
2021-11-11	1,703	1,708	1,678	1,691	141,000	1,691
2021-11-10	1,715	1,747	1,708	1,723	119,500	1,723
2021-11-09	1,776	1,798	1,725	1,728	179,000	1,728
2021-11-08	1,844	1,844	1,766	1,776	136,600	1,776
2021-11-05	1,799	1,840	1,788	1,840	122,500	1,840
2021-11-04	1,777	1,799	1,774	1,799	87,100	1,799
2021-11-02	1,792	1,800	1,772	1,782	90,900	1,782
2021-11-01	1,822	1,824	1,786	1,799	87,000	1,799
2021-10-29	1,829	1,831	1,777	1,785	124,600	1,785
2021-10-28	1,786	1,839	1,786	1,828	111,900	1,828
2021-10-27	1,830	1,838	1,793	1,802	83,900	1,802
2021-10-26	1,830	1,850	1,822	1,838	77,900	1,838
2021-10-25	1,805	1,822	1,785	1,801	117,000	1,801
2021-10-22	1,848	1,859	1,828	1,831	110,800	1,831
2021-10-21	1,870	1,893	1,856	1,861	97,900	1,861
2021-10-20	1,890	1,905	1,887	1,890	87,400	1,890
2021-10-19	1,888	1,916	1,876	1,892	72,400	1,892
2021-10-18	1,940	1,940	1,876	1,882	140,900	1,882
2021-10-15	1,941	1,941	1,913	1,940	87,200	1,940
2021-10-14	1,921	1,944	1,900	1,933	82,200	1,933
2021-10-13	1,941	1,967	1,903	1,903	100,600	1,903
2021-10-12	1,977	1,988	1,950	1,961	95,600	1,961
2021-10-11	1,957	1,991	1,936	1,989	91,600	1,989
2021-10-08	1,977	1,996	1,955	1,964	96,800	1,964
2021-10-07	1,960	2,000	1,936	1,942	120,900	1,942
2021-10-06	1,985	1,996	1,920	1,934	202,300	1,934
2021-10-05	2,015	2,033	1,916	1,954	322,400	1,954
2021-10-04	2,100	2,138	2,046	2,069	360,900	2,069
2021-10-01	2,016	2,068	2,005	2,065	198,600	2,065
2021-09-30	1,977	2,049	1,977	2,037	205,500	2,037
2021-09-29	1,916	2,000	1,912	1,998	257,000	1,998
2021-09-28	1,960	1,989	1,937	1,956	162,400	1,956
2021-09-27	1,985	2,024	1,966	1,973	126,200	1,973
2021-09-24	1,957	1,993	1,946	1,992	205,100	1,992
2021-09-22	1,961	1,970	1,922	1,922	192,800	1,922
2021-09-21	1,960	1,994	1,950	1,962	234,800	1,962
2021-09-17	2,000	2,043	1,984	2,036	218,600	2,036
2021-09-16	2,013	2,013	1,945	1,974	236,600	1,974
2021-09-15	2,015	2,036	1,993	2,013	206,200	2,013
2021-09-14	2,060	2,060	2,000	2,033	303,200	2,033
2021-09-13	2,109	2,109	2,055	2,070	181,700	2,070
2021-09-10	2,065	2,124	2,065	2,124	251,000	2,124
2021-09-09	2,084	2,093	2,036	2,065	150,500	2,065
2021-09-08	2,051	2,096	2,045	2,084	196,700	2,084
2021-09-07	2,108	2,115	2,053	2,060	224,400	2,060
2021-09-06	2,147	2,151	2,112	2,114	187,100	2,114
2021-09-03	2,150	2,170	2,124	2,139	196,800	2,139
2021-09-02	2,223	2,236	2,144	2,163	223,900	2,163
2021-09-01	2,249	2,265	2,202	2,223	181,600	2,223
2021-08-31	2,199	2,249	2,178	2,232	245,800	2,232
2021-08-30	2,150	2,178	2,114	2,166	196,200	2,166
2021-08-27	2,130	2,166	2,111	2,148	157,200	2,148
2021-08-26	2,154	2,165	2,100	2,154	347,800	2,154
2021-08-25	1,998	2,076	1,997	2,067	256,800	2,067
2021-08-24	1,956	1,984	1,940	1,972	138,500	1,972
2021-08-23	1,907	1,950	1,903	1,948	127,800	1,948
2021-08-20	1,860	1,909	1,860	1,883	168,800	1,883
2021-08-19	1,840	1,901	1,835	1,856	169,900	1,856
2021-08-18	1,810	1,860	1,793	1,860	209,500	1,860
2021-08-17	1,843	1,878	1,815	1,815	188,700	1,815
2021-08-16	1,928	1,934	1,818	1,843	239,600	1,843
2021-08-13	1,886	1,905	1,856	1,901	198,600	1,901
2021-08-12	1,945	1,950	1,888	1,892	158,400	1,892
2021-08-11	1,940	1,952	1,924	1,948	84,500	1,948
2021-08-10	1,914	1,954	1,914	1,943	100,200	1,943
2021-08-06	1,923	1,945	1,906	1,925	115,300	1,925
2021-08-05	1,921	1,949	1,907	1,925	131,500	1,925
2021-08-04	1,990	2,002	1,937	1,941	140,300	1,941
2021-08-03	2,000	2,020	1,986	1,997	90,700	1,997
2021-08-02	2,001	2,008	1,984	2,004	93,000	2,004
2021-07-30	2,040	2,044	2,000	2,006	101,500	2,006
2021-07-29	2,040	2,069	2,035	2,059	56,600	2,059
2021-07-28	2,075	2,092	2,028	2,030	118,600	2,030
2021-07-27	2,119	2,119	2,086	2,098	75,000	2,098
2021-07-26	2,139	2,140	2,106	2,111	78,200	2,111
2021-07-21	2,095	2,121	2,090	2,100	110,100	2,100
2021-07-20	2,095	2,103	2,072	2,095	113,500	2,095
2021-07-19	2,101	2,141	2,080	2,097	185,100	2,097
2021-07-16	2,075	2,085	2,056	2,060	64,900	2,060
2021-07-15	2,153	2,160	2,085	2,089	100,200	2,089
2021-07-14	2,112	2,153	2,110	2,153	78,200	2,153
2021-07-13	2,114	2,145	2,107	2,113	91,900	2,113
2021-07-12	2,076	2,139	2,076	2,133	130,900	2,133
2021-07-09	2,051	2,074	2,022	2,071	215,300	2,071
2021-07-08	2,149	2,161	2,090	2,101	148,800	2,101
2021-07-07	2,143	2,178	2,131	2,143	162,500	2,143
2021-07-06	2,152	2,199	2,148	2,157	148,200	2,157
2021-07-05	2,230	2,238	2,202	2,202	78,700	2,202
2021-07-02	2,213	2,247	2,207	2,229	90,400	2,229
2021-07-01	2,253	2,253	2,203	2,206	182,900	2,206
2021-06-30	2,295	2,315	2,264	2,271	82,700	2,271
2021-06-29	2,288	2,326	2,280	2,282	103,700	2,282
2021-06-28	2,270	2,284	2,267	2,282	63,900	2,282
2021-06-25	2,282	2,282	2,261	2,270	58,900	2,270
2021-06-24	2,291	2,294	2,255	2,265	61,600	2,265
2021-06-23	2,300	2,312	2,290	2,298	65,300	2,298
2021-06-22	2,276	2,296	2,256	2,290	85,700	2,290
2021-06-21	2,269	2,274	2,231	2,246	125,800	2,246
2021-06-18	2,339	2,344	2,299	2,301	104,300	2,301
2021-06-17	2,323	2,334	2,295	2,299	101,700	2,299
2021-06-16	2,362	2,381	2,320	2,341	146,200	2,341
2021-06-15	2,340	2,387	2,327	2,374	139,100	2,374
2021-06-14	2,330	2,340	2,304	2,333	125,200	2,333
2021-06-11	2,325	2,337	2,300	2,308	131,800	2,308
2021-06-10	2,290	2,316	2,260	2,309	156,800	2,309
2021-06-09	2,278	2,294	2,259	2,288	182,600	2,288
2021-06-08	2,326	2,330	2,290	2,296	171,500	2,296
2021-06-07	2,332	2,337	2,301	2,326	132,400	2,326
2021-06-04	2,272	2,315	2,265	2,282	197,300	2,282
2021-06-03	2,316	2,341	2,294	2,308	246,700	2,308
2021-06-02	2,398	2,398	2,316	2,316	403,200	2,316
2021-06-01	2,468	2,486	2,437	2,440	111,900	2,440
2021-05-31	2,527	2,532	2,435	2,442	186,600	2,442
2021-05-28	2,549	2,552	2,510	2,519	116,700	2,519
2021-05-27	2,550	2,572	2,530	2,543	134,300	2,543
2021-05-26	2,577	2,591	2,548	2,557	111,200	2,557
2021-05-25	2,594	2,599	2,551	2,576	138,300	2,576
2021-05-24	2,525	2,555	2,500	2,544	142,500	2,544
2021-05-21	2,508	2,536	2,492	2,525	191,800	2,525
2021-05-20	2,468	2,531	2,440	2,474	235,700	2,474
2021-05-19	2,430	2,498	2,413	2,493	167,600	2,493
2021-05-18	2,342	2,450	2,340	2,444	284,700	2,444
2021-05-17	2,525	2,551	2,286	2,341	821,500	2,341
2021-05-14	2,622	2,664	2,602	2,660	202,300	2,660
2021-05-13	2,550	2,608	2,515	2,572	263,700	2,572
2021-05-12	2,661	2,714	2,587	2,611	194,500	2,611
2021-05-11	2,710	2,715	2,639	2,649	256,600	2,649
2021-05-10	2,767	2,772	2,723	2,751	145,200	2,751
2021-05-07	2,756	2,796	2,753	2,768	105,300	2,768
2021-05-06	2,780	2,803	2,741	2,773	203,900	2,773
2021-04-30	2,786	2,805	2,779	2,801	109,300	2,801
2021-04-28	2,804	2,811	2,733	2,786	213,700	2,786
2021-04-27	2,841	2,859	2,810	2,810	111,400	2,810
2021-04-26	2,852	2,865	2,828	2,851	104,900	2,851
2021-04-23	2,856	2,894	2,830	2,850	93,900	2,850
2021-04-22	2,867	2,882	2,829	2,851	137,300	2,851
2021-04-21	2,903	2,915	2,833	2,835	227,300	2,835
2021-04-20	2,957	3,030	2,927	2,950	261,800	2,950
2021-04-19	2,961	2,991	2,950	2,991	138,500	2,991
2021-04-16	2,937	2,962	2,937	2,956	80,500	2,956
2021-04-15	2,941	2,952	2,895	2,920	127,300	2,920
2021-04-14	2,934	2,987	2,931	2,967	154,200	2,967
2021-04-13	2,889	2,939	2,883	2,903	100,500	2,903
2021-04-12	2,950	2,951	2,852	2,878	171,400	2,878
2021-04-09	2,915	2,958	2,899	2,945	142,600	2,945
2021-04-08	2,901	2,904	2,856	2,885	139,100	2,885
2021-04-07	2,930	2,955	2,899	2,920	130,300	2,920
2021-04-06	2,977	2,993	2,910	2,910	176,900	2,910
2021-04-05	3,035	3,035	2,971	2,986	147,700	2,986
2021-04-02	3,070	3,095	3,010	3,020	186,400	3,020
2021-04-01	3,005	3,020	2,968	3,015	117,800	3,015
2021-03-31	2,897	2,976	2,880	2,973	153,100	2,973
2021-03-30	2,994	3,010	2,917	2,917	149,000	2,917
2021-03-29	2,911	2,982	2,911	2,980	197,300	2,980
2021-03-26	2,849	2,889	2,840	2,889	125,100	2,889
2021-03-25	2,814	2,849	2,780	2,837	195,400	2,837
2021-03-24	2,911	2,926	2,814	2,820	296,100	2,820
2021-03-23	3,000	3,015	2,941	2,943	160,900	2,943
2021-03-22	3,035	3,035	2,965	2,996	190,600	2,996
2021-03-19	3,010	3,015	2,971	3,010	209,400	3,010
2021-03-18	3,005	3,070	2,988	3,035	234,700	3,035
2021-03-17	2,984	3,010	2,956	2,993	161,400	2,993
2021-03-16	2,912	2,991	2,890	2,988	314,600	2,988
2021-03-15	2,908	2,909	2,845	2,884	242,900	2,884
2021-03-12	2,856	2,911	2,836	2,911	173,900	2,911
2021-03-11	2,800	2,832	2,762	2,832	156,900	2,832
2021-03-10	2,880	2,888	2,820	2,825	157,500	2,825
2021-03-09	2,758	2,830	2,710	2,827	249,500	2,827
2021-03-08	2,849	2,897	2,791	2,802	240,100	2,802
2021-03-05	2,790	2,835	2,730	2,835	347,600	2,835
2021-03-04	2,835	2,859	2,800	2,819	219,000	2,819
2021-03-03	2,908	2,941	2,853	2,885	206,700	2,885
2021-03-02	3,000	3,000	2,904	2,912	258,400	2,912
2021-03-01	2,971	2,992	2,917	2,935	171,200	2,935
2021-02-26	2,897	2,959	2,879	2,894	348,700	2,894
2021-02-25	2,964	3,010	2,927	2,943	252,800	2,943
2021-02-24	3,115	3,140	2,975	2,975	425,100	2,975
2021-02-22	3,210	3,245	3,165	3,180	195,800	3,180
2021-02-19	3,180	3,245	3,160	3,210	227,600	3,210
2021-02-18	3,300	3,320	3,185	3,220	368,000	3,220
2021-02-17	3,390	3,400	3,330	3,335	302,600	3,335
2021-02-16	3,500	3,520	3,425	3,425	454,600	3,425
2021-02-15	3,505	3,680	3,420	3,565	1,110,100	3,565
2021-02-12	3,340	3,360	3,270	3,330	239,700	3,330
2021-02-10	3,350	3,410	3,305	3,340	267,300	3,340
2021-02-09	3,275	3,345	3,235	3,345	267,600	3,345
2021-02-08	3,260	3,280	3,220	3,255	145,600	3,255
2021-02-05	3,200	3,230	3,185	3,230	120,400	3,230
2021-02-04	3,235	3,290	3,175	3,195	164,500	3,195
2021-02-03	3,190	3,270	3,180	3,240	183,100	3,240
2021-02-02	3,150	3,210	3,150	3,195	154,700	3,195
2021-02-01	3,100	3,165	3,075	3,130	166,200	3,130
2021-01-29	3,250	3,270	3,150	3,150	245,600	3,150
2021-01-28	3,180	3,250	3,160	3,235	552,100	3,235
2021-01-27	3,200	3,270	3,195	3,240	199,400	3,240
2021-01-26	3,185	3,225	3,145	3,170	152,900	3,170
2021-01-25	3,295	3,295	3,190	3,235	163,100	3,235
2021-01-22	3,275	3,330	3,235	3,265	258,500	3,265
2021-01-21	3,225	3,350	3,215	3,295	557,100	3,295
2021-01-20	3,040	3,230	3,035	3,210	530,600	3,210
2021-01-19	3,060	3,060	2,970	3,035	302,000	3,035
2021-01-18	2,900	3,105	2,869	3,025	1,241,300	3,025
2021-01-15	2,925	2,964	2,908	2,927	228,700	2,927
2021-01-14	2,892	2,998	2,880	2,922	341,800	2,922
2021-01-13	2,849	2,892	2,830	2,889	203,900	2,889
2021-01-12	2,854	2,876	2,796	2,842	289,000	2,842
2021-01-08	2,841	2,879	2,820	2,831	250,900	2,831
2021-01-07	2,875	2,876	2,820	2,821	244,800	2,821
2021-01-06	2,879	2,927	2,870	2,875	213,400	2,875
2021-01-05	2,863	2,910	2,822	2,857	210,500	2,857
2021-01-04	2,791	2,850	2,775	2,850	174,500	2,850

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

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

3694 (株)オプティム の時系列データ [2021年度]

3694 (株)オプティムの時系列データ [2021年度]