3694 (株)オプティムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,025	1,045	1,011	1,013	126,700	1,013
2022-12-29	1,013	1,038	1,011	1,036	124,500	1,036
2022-12-28	1,030	1,034	997	1,007	134,800	1,007
2022-12-27	1,017	1,044	1,017	1,039	83,000	1,039
2022-12-26	999	1,032	993	1,016	188,000	1,016
2022-12-23	1,016	1,029	990	1,004	130,800	1,004
2022-12-22	1,074	1,075	1,023	1,037	153,300	1,037
2022-12-21	1,046	1,064	1,036	1,054	127,900	1,054
2022-12-20	1,098	1,109	1,023	1,041	227,300	1,041
2022-12-19	1,106	1,128	1,075	1,102	143,300	1,102
2022-12-16	1,120	1,138	1,112	1,114	193,300	1,114
2022-12-15	1,177	1,177	1,142	1,148	152,000	1,148
2022-12-14	1,185	1,196	1,165	1,179	176,300	1,179
2022-12-13	1,151	1,184	1,148	1,168	144,500	1,168
2022-12-12	1,140	1,155	1,111	1,146	112,100	1,146
2022-12-09	1,127	1,145	1,108	1,140	110,400	1,140
2022-12-08	1,120	1,122	1,101	1,118	89,700	1,118
2022-12-07	1,115	1,130	1,104	1,124	99,900	1,124
2022-12-06	1,155	1,157	1,118	1,120	164,800	1,120
2022-12-05	1,185	1,201	1,166	1,178	96,900	1,178
2022-12-02	1,189	1,204	1,181	1,188	111,000	1,188
2022-12-01	1,216	1,235	1,177	1,186	121,400	1,186
2022-11-30	1,187	1,191	1,155	1,162	121,900	1,162
2022-11-29	1,190	1,201	1,178	1,195	101,400	1,195
2022-11-28	1,214	1,223	1,177	1,199	164,400	1,199
2022-11-25	1,269	1,279	1,213	1,224	210,900	1,224
2022-11-24	1,168	1,270	1,168	1,243	359,200	1,243
2022-11-22	1,182	1,200	1,157	1,165	209,500	1,165
2022-11-21	1,150	1,182	1,143	1,178	171,500	1,178
2022-11-18	1,147	1,172	1,137	1,148	162,200	1,148
2022-11-17	1,178	1,178	1,121	1,146	263,200	1,146
2022-11-16	1,160	1,197	1,122	1,178	402,300	1,178
2022-11-15	1,037	1,131	1,029	1,128	555,400	1,128
2022-11-14	959	1,020	955	1,007	301,000	1,007
2022-11-11	948	975	947	974	237,100	974
2022-11-10	916	921	905	921	79,400	921
2022-11-09	944	950	918	922	88,000	922
2022-11-08	902	944	902	942	194,600	942
2022-11-07	871	895	865	893	57,700	893
2022-11-04	870	875	864	869	66,400	869
2022-11-02	905	905	881	887	87,300	887
2022-11-01	914	914	896	902	54,900	902
2022-10-31	920	921	900	905	100,900	905
2022-10-28	888	907	884	907	213,700	907
2022-10-27	900	900	881	888	63,000	888
2022-10-26	888	915	888	895	143,500	895
2022-10-25	873	893	867	873	73,200	873
2022-10-24	872	882	865	880	55,000	880
2022-10-21	871	873	855	857	69,200	857
2022-10-20	862	878	861	870	134,600	870
2022-10-19	880	888	861	861	88,000	861
2022-10-18	855	892	854	887	228,100	887
2022-10-17	820	839	820	835	91,000	835
2022-10-14	802	842	801	838	178,800	838
2022-10-13	812	814	784	787	148,700	787
2022-10-12	820	827	809	812	83,300	812
2022-10-11	835	841	822	830	112,700	830
2022-10-07	850	866	849	856	69,400	856
2022-10-06	850	872	842	862	82,200	862
2022-10-05	869	873	850	850	86,900	850
2022-10-04	830	854	824	849	112,800	849
2022-10-03	805	829	780	829	140,300	829
2022-09-30	829	839	802	805	101,000	805
2022-09-29	825	845	811	845	108,100	845
2022-09-28	800	818	795	810	167,200	810
2022-09-27	817	818	796	798	96,200	798
2022-09-26	798	817	792	802	128,500	802
2022-09-22	816	833	807	821	112,300	821
2022-09-21	844	846	812	831	150,600	831
2022-09-20	887	892	858	859	86,500	859
2022-09-16	880	885	864	876	102,400	876
2022-09-15	892	903	884	888	74,400	888
2022-09-14	871	897	869	888	96,700	888
2022-09-13	914	929	910	910	120,200	910
2022-09-12	892	912	881	912	136,900	912
2022-09-09	868	889	868	884	94,400	884
2022-09-08	869	883	859	879	129,200	879
2022-09-07	861	861	831	844	132,300	844
2022-09-06	870	894	859	876	138,100	876
2022-09-05	832	864	831	861	92,100	861
2022-09-02	854	859	826	842	145,400	842
2022-09-01	885	890	854	854	218,900	854
2022-08-31	905	914	893	893	117,700	893
2022-08-30	908	916	902	916	120,800	916
2022-08-29	875	895	870	888	148,300	888
2022-08-26	925	931	901	908	146,400	908
2022-08-25	896	917	894	914	142,600	914
2022-08-24	875	894	872	894	119,300	894
2022-08-23	883	894	872	883	138,000	883
2022-08-22	892	906	884	894	144,500	894
2022-08-19	919	938	912	913	116,800	913
2022-08-18	930	930	907	912	167,700	912
2022-08-17	939	956	921	934	255,200	934
2022-08-16	889	939	884	933	437,000	933
2022-08-15	850	878	838	863	271,700	863
2022-08-12	877	898	872	895	156,800	895
2022-08-10	900	900	876	877	216,000	877
2022-08-09	906	926	898	912	219,000	912
2022-08-08	912	933	892	897	398,500	897
2022-08-05	873	897	873	886	215,800	886
2022-08-04	842	862	834	862	121,600	862
2022-08-03	828	836	822	827	80,000	827
2022-08-02	842	850	813	813	137,600	813
2022-08-01	830	844	824	834	126,100	834
2022-07-29	848	859	834	835	110,700	835
2022-07-28	821	845	821	838	168,700	838
2022-07-27	810	819	807	814	81,600	814
2022-07-26	811	817	805	815	89,000	815
2022-07-25	830	833	816	820	137,900	820
2022-07-22	852	854	836	844	145,400	844
2022-07-21	820	849	817	847	207,600	847
2022-07-20	798	814	798	808	111,400	808
2022-07-19	781	786	773	785	83,800	785
2022-07-15	780	797	780	787	91,700	787
2022-07-14	783	795	778	779	88,400	779
2022-07-13	778	790	770	790	113,200	790
2022-07-12	800	800	782	787	118,100	787
2022-07-11	832	839	805	805	163,300	805
2022-07-08	805	836	797	821	256,300	821
2022-07-07	778	798	770	795	99,800	795
2022-07-06	777	804	777	792	177,200	792
2022-07-05	751	778	751	771	152,000	771
2022-07-04	732	764	732	757	176,000	757
2022-07-01	743	762	724	727	159,800	727
2022-06-30	765	776	745	748	120,200	748
2022-06-29	746	771	737	766	240,800	766
2022-06-28	748	770	748	770	129,900	770
2022-06-27	765	768	745	763	166,100	763
2022-06-24	719	758	716	757	258,900	757
2022-06-23	692	714	692	696	181,800	696
2022-06-22	714	714	677	685	258,900	685
2022-06-21	706	715	698	707	154,800	707
2022-06-20	719	726	685	688	168,600	688
2022-06-17	712	721	700	704	224,100	704
2022-06-16	788	796	727	727	293,100	727
2022-06-15	769	776	753	755	150,800	755
2022-06-14	769	778	760	773	208,300	773
2022-06-13	823	824	794	797	262,200	797
2022-06-10	861	861	843	852	176,200	852
2022-06-09	853	885	848	876	169,100	876
2022-06-08	825	855	825	851	154,600	851
2022-06-07	832	836	821	821	100,100	821
2022-06-06	829	841	808	840	165,200	840
2022-06-03	843	847	829	845	180,200	845
2022-06-02	829	834	809	820	146,900	820
2022-06-01	836	850	832	836	187,700	836
2022-05-31	849	849	821	836	868,000	836
2022-05-30	808	839	800	839	277,400	839
2022-05-27	800	807	783	786	161,500	786
2022-05-26	778	810	777	787	258,600	787
2022-05-25	793	802	770	793	174,700	793
2022-05-24	827	836	803	803	233,400	803
2022-05-23	787	838	785	838	309,000	838
2022-05-20	768	779	746	779	248,600	779
2022-05-19	745	772	735	758	250,100	758
2022-05-18	741	778	741	767	276,900	767
2022-05-17	755	763	716	726	450,100	726
2022-05-16	794	808	746	756	437,800	756
2022-05-13	752	791	750	779	425,500	779
2022-05-12	813	813	767	767	281,600	767
2022-05-11	801	839	800	833	165,800	833
2022-05-10	802	805	776	802	259,500	802
2022-05-09	818	836	817	817	185,700	817
2022-05-06	855	855	830	831	201,200	831
2022-05-02	856	871	851	861	126,500	861
2022-04-28	883	884	856	871	150,100	871
2022-04-27	855	884	836	884	305,000	884
2022-04-26	878	901	871	885	419,000	885
2022-04-25	835	865	828	842	333,100	842
2022-04-22	895	895	869	869	309,700	869
2022-04-21	925	936	904	918	210,600	918
2022-04-20	967	969	937	944	204,400	944
2022-04-19	969	973	947	960	135,600	960
2022-04-18	979	979	950	958	212,400	958
2022-04-15	989	1,000	978	987	191,900	987
2022-04-14	1,060	1,067	1,006	1,006	187,800	1,006
2022-04-13	974	1,055	966	1,055	220,600	1,055
2022-04-12	984	1,008	972	985	316,300	985
2022-04-11	1,075	1,076	1,025	1,028	169,500	1,028
2022-04-08	1,036	1,087	1,025	1,087	227,000	1,087
2022-04-07	1,052	1,056	1,020	1,025	204,200	1,025
2022-04-06	1,117	1,117	1,075	1,094	214,300	1,094
2022-04-05	1,140	1,143	1,100	1,127	236,800	1,127
2022-04-04	1,069	1,109	1,062	1,109	271,100	1,109
2022-04-01	1,010	1,054	1,004	1,043	162,500	1,043
2022-03-31	1,016	1,034	998	1,026	161,400	1,026
2022-03-30	1,013	1,039	1,003	1,037	255,600	1,037
2022-03-29	939	1,003	934	989	230,500	989
2022-03-28	947	947	919	924	145,100	924
2022-03-25	991	995	962	977	190,200	977
2022-03-24	926	969	923	969	185,400	969
2022-03-23	913	945	910	941	211,000	941
2022-03-22	914	914	888	902	156,600	902
2022-03-18	890	917	887	910	214,700	910
2022-03-17	857	883	840	879	236,300	879
2022-03-16	860	863	808	827	226,000	827
2022-03-15	816	850	797	841	235,100	841
2022-03-14	851	868	832	839	198,900	839
2022-03-11	901	912	851	866	324,200	866
2022-03-10	950	950	924	931	188,100	931
2022-03-09	942	957	902	905	216,600	905
2022-03-08	905	952	904	927	273,200	927
2022-03-07	923	942	916	930	184,700	930
2022-03-04	983	986	956	968	150,500	968
2022-03-03	1,014	1,018	989	996	242,300	996
2022-03-02	1,023	1,030	995	1,015	252,600	1,015
2022-03-01	965	1,052	959	1,044	317,300	1,044
2022-02-28	904	950	891	950	238,100	950
2022-02-25	883	909	875	906	227,800	906
2022-02-24	841	856	833	853	296,100	853
2022-02-22	855	879	838	856	214,800	856
2022-02-21	845	877	836	875	202,400	875
2022-02-18	838	880	833	880	358,600	880
2022-02-17	899	903	868	868	420,900	868
2022-02-16	931	938	893	907	322,300	907
2022-02-15	909	928	903	908	364,300	908
2022-02-14	1,002	1,006	969	974	313,700	974
2022-02-10	1,038	1,064	1,035	1,060	121,200	1,060
2022-02-09	1,013	1,032	1,001	1,025	116,900	1,025
2022-02-08	1,002	1,028	995	999	108,900	999
2022-02-07	1,025	1,036	988	1,003	159,400	1,003
2022-02-04	985	1,012	985	1,011	145,600	1,011
2022-02-03	1,009	1,017	990	1,002	196,000	1,002
2022-02-02	990	1,040	990	1,036	189,100	1,036
2022-02-01	1,007	1,030	971	977	239,500	977
2022-01-31	915	984	915	962	281,600	962
2022-01-28	928	945	900	922	328,600	922
2022-01-27	1,006	1,010	919	926	355,600	926
2022-01-26	998	1,030	990	1,010	268,400	1,010
2022-01-25	1,067	1,071	998	1,007	237,300	1,007
2022-01-24	1,055	1,063	1,027	1,063	194,900	1,063
2022-01-21	1,068	1,078	1,052	1,068	159,700	1,068
2022-01-20	1,072	1,107	1,061	1,086	235,900	1,086
2022-01-19	1,086	1,116	1,057	1,072	213,900	1,072
2022-01-18	1,094	1,140	1,070	1,111	201,000	1,111
2022-01-17	1,118	1,127	1,098	1,098	141,000	1,098
2022-01-14	1,126	1,138	1,109	1,129	209,400	1,129
2022-01-13	1,192	1,204	1,160	1,176	119,400	1,176
2022-01-12	1,168	1,212	1,162	1,207	199,500	1,207
2022-01-11	1,160	1,174	1,132	1,144	241,800	1,144
2022-01-07	1,187	1,187	1,142	1,176	228,100	1,176
2022-01-06	1,206	1,220	1,172	1,173	273,000	1,173
2022-01-05	1,301	1,302	1,231	1,236	218,300	1,236
2022-01-04	1,319	1,323	1,297	1,309	110,300	1,309

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

3694 (株)オプティム の時系列データ [2022年度]

3694 (株)オプティムの時系列データ [2022年度]