3694 (株)オプティムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	820	833	817	826	112,300	826
2023-12-28	782	820	776	819	114,700	819
2023-12-27	743	786	742	786	300,900	786
2023-12-26	762	770	750	751	180,900	751
2023-12-25	779	780	759	761	195,200	761
2023-12-22	787	796	775	775	103,000	775
2023-12-21	771	793	765	787	171,900	787
2023-12-20	805	813	783	784	201,700	784
2023-12-19	789	806	788	806	97,900	806
2023-12-18	795	796	780	792	84,900	792
2023-12-15	803	814	800	800	66,900	800
2023-12-14	818	821	798	808	97,600	808
2023-12-13	801	815	798	812	98,500	812
2023-12-12	827	830	803	803	109,200	803
2023-12-11	828	843	822	827	76,300	827
2023-12-08	820	833	817	828	100,200	828
2023-12-07	852	852	827	827	105,600	827
2023-12-06	843	863	843	859	89,900	859
2023-12-05	865	865	837	843	103,400	843
2023-12-04	835	871	835	871	135,000	871
2023-12-01	854	854	833	835	104,200	835
2023-11-30	862	865	844	846	109,400	846
2023-11-29	851	867	850	861	106,200	861
2023-11-28	850	857	844	857	54,600	857
2023-11-27	861	868	844	847	78,200	847
2023-11-24	870	877	861	862	69,100	862
2023-11-22	886	886	862	868	94,800	868
2023-11-21	850	887	850	887	154,000	887
2023-11-20	848	854	842	844	96,400	844
2023-11-17	833	845	829	842	79,200	842
2023-11-16	828	853	824	837	99,500	837
2023-11-15	865	880	831	831	183,900	831
2023-11-14	875	875	850	858	106,600	858
2023-11-13	884	889	864	867	70,700	867
2023-11-10	865	881	859	877	97,700	877
2023-11-09	861	889	861	889	100,300	889
2023-11-08	877	877	858	875	73,400	875
2023-11-07	865	869	856	867	73,000	867
2023-11-06	855	875	854	865	216,700	865
2023-11-02	804	840	804	840	147,000	840
2023-11-01	824	830	803	803	117,000	803
2023-10-31	801	816	785	816	155,000	816
2023-10-30	795	816	789	799	421,800	799
2023-10-27	802	812	795	810	99,100	810
2023-10-26	799	814	792	798	83,500	798
2023-10-25	820	822	801	803	101,000	803
2023-10-24	783	811	763	808	160,000	808
2023-10-23	801	804	774	778	195,800	778
2023-10-20	809	812	798	806	118,500	806
2023-10-19	811	822	809	813	61,100	813
2023-10-18	829	831	811	824	72,400	824
2023-10-17	822	839	820	826	97,300	826
2023-10-16	825	831	805	807	87,100	807
2023-10-13	849	859	828	832	107,900	832
2023-10-12	844	857	838	857	108,500	857
2023-10-11	833	850	829	830	85,000	830
2023-10-10	827	839	825	832	101,100	832
2023-10-06	815	824	806	812	82,200	812
2023-10-05	809	823	805	823	97,600	823
2023-10-04	807	822	806	808	122,300	808
2023-10-03	850	859	827	827	85,100	827
2023-10-02	866	873	847	847	94,800	847
2023-09-29	854	873	851	862	100,900	862
2023-09-28	852	855	836	849	92,700	849
2023-09-27	830	852	825	852	119,700	852
2023-09-26	844	846	832	834	93,500	834
2023-09-25	832	844	828	844	85,000	844
2023-09-22	811	835	807	824	136,900	824
2023-09-21	847	847	818	821	192,900	821
2023-09-20	848	855	842	842	104,400	842
2023-09-19	865	869	842	853	177,300	853
2023-09-15	869	873	859	870	86,000	870
2023-09-14	871	879	861	862	76,000	862
2023-09-13	876	878	866	871	65,200	871
2023-09-12	873	884	872	877	81,300	877
2023-09-11	864	876	859	868	110,900	868
2023-09-08	862	867	852	857	150,100	857
2023-09-07	885	885	865	867	148,600	867
2023-09-06	883	893	883	886	98,800	886
2023-09-05	882	888	879	884	81,400	884
2023-09-04	892	896	878	878	164,000	878
2023-09-01	903	903	890	897	89,600	897
2023-08-31	914	917	903	903	63,400	903
2023-08-30	905	918	903	908	81,300	908
2023-08-29	905	911	901	904	62,300	904
2023-08-28	899	904	889	897	53,800	897
2023-08-25	895	903	886	894	52,800	894
2023-08-24	902	905	893	902	82,000	902
2023-08-23	880	895	875	895	69,500	895
2023-08-22	889	889	872	880	94,200	880
2023-08-21	870	888	866	884	75,000	884
2023-08-18	866	873	853	868	87,400	868
2023-08-17	890	896	862	875	135,500	875
2023-08-16	906	914	891	899	138,100	899
2023-08-15	927	950	895	913	224,600	913
2023-08-14	910	918	901	912	152,500	912
2023-08-10	894	907	888	904	71,000	904
2023-08-09	894	904	892	898	66,000	898
2023-08-08	921	925	897	898	147,600	898
2023-08-07	906	927	900	927	107,800	927
2023-08-04	905	922	905	920	75,500	920
2023-08-03	924	929	908	911	123,000	911
2023-08-02	964	964	933	937	154,000	937
2023-08-01	982	983	967	972	61,200	972
2023-07-31	978	983	964	976	95,700	976
2023-07-28	950	969	943	965	90,700	965
2023-07-27	951	965	950	965	52,000	965
2023-07-26	956	960	948	956	46,400	956
2023-07-25	973	973	955	956	70,900	956
2023-07-24	967	973	954	968	80,900	968
2023-07-21	949	957	942	957	98,000	957
2023-07-20	970	970	948	949	143,200	949
2023-07-19	984	990	969	971	102,100	971
2023-07-18	987	990	966	974	111,400	974
2023-07-14	993	996	974	989	89,000	989
2023-07-13	986	994	974	994	77,500	994
2023-07-12	996	1,000	980	981	79,300	981
2023-07-11	972	995	972	987	90,800	987
2023-07-10	970	982	956	969	136,100	969
2023-07-07	959	978	950	967	148,900	967
2023-07-06	1,007	1,007	967	973	154,500	973
2023-07-05	998	1,000	987	993	110,300	993
2023-07-04	1,006	1,013	991	1,010	126,800	1,010
2023-07-03	1,017	1,025	1,005	1,011	114,300	1,011
2023-06-30	1,016	1,018	995	1,016	122,200	1,016
2023-06-29	1,006	1,033	1,002	1,016	87,900	1,016
2023-06-28	1,005	1,010	986	1,005	139,400	1,005
2023-06-27	1,005	1,005	971	984	314,200	984
2023-06-26	1,059	1,060	1,017	1,021	215,800	1,021
2023-06-23	1,150	1,150	1,067	1,079	279,400	1,079
2023-06-22	1,149	1,178	1,119	1,123	574,000	1,123
2023-06-21	1,102	1,108	1,071	1,089	234,700	1,089
2023-06-20	1,115	1,120	1,084	1,120	157,300	1,120
2023-06-19	1,131	1,154	1,116	1,128	146,000	1,128
2023-06-16	1,070	1,127	1,063	1,127	241,400	1,127
2023-06-15	1,063	1,069	1,042	1,060	139,400	1,060
2023-06-14	1,073	1,084	1,052	1,069	132,500	1,069
2023-06-13	1,074	1,088	1,068	1,073	149,300	1,073
2023-06-12	1,035	1,071	1,031	1,057	159,800	1,057
2023-06-09	1,040	1,042	1,020	1,021	82,600	1,021
2023-06-08	1,030	1,041	1,015	1,024	130,400	1,024
2023-06-07	1,051	1,054	1,033	1,045	81,100	1,045
2023-06-06	1,060	1,063	1,032	1,049	114,000	1,049
2023-06-05	1,047	1,063	1,016	1,054	120,100	1,054
2023-06-02	1,012	1,036	1,012	1,025	95,500	1,025
2023-06-01	1,039	1,040	1,011	1,012	113,900	1,012
2023-05-31	1,081	1,089	1,043	1,046	189,000	1,046
2023-05-30	1,043	1,078	1,035	1,077	214,000	1,077
2023-05-29	1,021	1,042	995	1,039	148,800	1,039
2023-05-26	1,028	1,028	1,001	1,005	107,400	1,005
2023-05-25	1,043	1,045	1,015	1,022	128,100	1,022
2023-05-24	1,047	1,062	1,046	1,050	94,700	1,050
2023-05-23	1,048	1,068	1,035	1,050	150,600	1,050
2023-05-22	1,028	1,043	1,013	1,042	115,100	1,042
2023-05-19	1,002	1,024	1,000	1,018	142,300	1,018
2023-05-18	1,009	1,013	981	992	170,400	992
2023-05-17	983	1,004	958	1,003	176,600	1,003
2023-05-16	960	987	958	973	163,900	973
2023-05-15	937	949	929	948	74,400	948
2023-05-12	936	943	931	937	79,900	937
2023-05-11	939	952	938	947	62,600	947
2023-05-10	948	948	931	938	56,500	938
2023-05-09	928	952	925	946	112,500	946
2023-05-08	923	933	919	925	105,400	925
2023-05-02	920	924	909	923	77,100	923
2023-05-01	934	938	919	926	68,800	926
2023-04-28	924	930	913	929	77,800	929
2023-04-27	901	910	898	909	54,600	909
2023-04-26	912	916	900	910	84,200	910
2023-04-25	920	934	917	927	46,600	927
2023-04-24	913	936	910	918	62,800	918
2023-04-21	920	930	907	911	98,800	911
2023-04-20	940	945	921	925	82,000	925
2023-04-19	951	962	940	946	49,000	946
2023-04-18	931	955	931	951	86,500	951
2023-04-17	941	942	930	930	35,700	930
2023-04-14	932	947	927	938	68,100	938
2023-04-13	910	925	903	924	60,900	924
2023-04-12	905	918	903	918	73,100	918
2023-04-11	915	923	903	905	76,600	905
2023-04-10	900	909	893	906	72,800	906
2023-04-07	915	923	899	903	113,400	903
2023-04-06	920	926	908	921	113,000	921
2023-04-05	927	935	921	925	86,200	925
2023-04-04	945	947	922	934	109,800	934
2023-04-03	932	963	932	942	122,600	942
2023-03-31	944	950	923	927	73,600	927
2023-03-30	943	949	924	940	79,100	940
2023-03-29	918	947	918	945	133,100	945
2023-03-28	921	930	911	925	101,600	925
2023-03-27	875	942	872	921	321,900	921
2023-03-24	875	884	855	877	848,100	877
2023-03-23	924	928	896	903	375,000	903
2023-03-22	923	949	923	939	326,300	939
2023-03-20	997	1,016	982	983	107,200	983
2023-03-17	968	1,010	956	1,000	157,100	1,000
2023-03-16	941	961	934	953	77,700	953
2023-03-15	957	976	952	953	86,300	953
2023-03-14	953	971	930	942	117,900	942
2023-03-13	947	959	938	958	105,300	958
2023-03-10	1,000	1,013	974	977	180,900	977
2023-03-09	989	1,031	988	1,016	220,100	1,016
2023-03-08	986	988	965	981	100,400	981
2023-03-07	940	999	938	986	192,400	986
2023-03-06	943	953	921	938	169,400	938
2023-03-03	954	957	940	943	93,300	943
2023-03-02	962	963	938	942	102,300	942
2023-03-01	985	990	962	964	128,400	964
2023-02-28	960	985	954	979	131,300	979
2023-02-27	955	970	936	945	136,000	945
2023-02-24	940	958	936	952	118,600	952
2023-02-22	927	936	919	926	128,100	926
2023-02-21	975	977	938	938	151,700	938
2023-02-20	965	991	950	976	133,700	976
2023-02-17	1,008	1,008	977	980	233,100	980
2023-02-16	1,005	1,034	1,001	1,021	209,400	1,021
2023-02-15	1,097	1,097	1,003	1,003	399,400	1,003
2023-02-14	1,170	1,187	1,165	1,167	122,200	1,167
2023-02-13	1,164	1,177	1,141	1,147	78,800	1,147
2023-02-10	1,175	1,179	1,163	1,167	80,600	1,167
2023-02-09	1,154	1,174	1,141	1,171	68,700	1,171
2023-02-08	1,155	1,166	1,136	1,166	71,900	1,166
2023-02-07	1,135	1,155	1,129	1,144	50,800	1,144
2023-02-06	1,169	1,173	1,131	1,143	97,100	1,143
2023-02-03	1,160	1,177	1,157	1,163	82,600	1,163
2023-02-02	1,161	1,167	1,150	1,151	58,900	1,151
2023-02-01	1,144	1,165	1,144	1,152	63,800	1,152
2023-01-31	1,158	1,158	1,135	1,135	72,300	1,135
2023-01-30	1,150	1,188	1,149	1,166	138,500	1,166
2023-01-27	1,140	1,155	1,132	1,141	73,000	1,141
2023-01-26	1,144	1,144	1,124	1,130	62,300	1,130
2023-01-25	1,131	1,152	1,125	1,141	81,900	1,141
2023-01-24	1,144	1,152	1,114	1,131	119,200	1,131
2023-01-23	1,105	1,135	1,102	1,130	92,800	1,130
2023-01-20	1,060	1,098	1,043	1,091	194,000	1,091
2023-01-19	1,070	1,085	1,053	1,071	75,900	1,071
2023-01-18	1,030	1,107	1,022	1,079	167,500	1,079
2023-01-17	1,027	1,029	1,016	1,022	61,000	1,022
2023-01-16	1,005	1,034	1,003	1,022	55,600	1,022
2023-01-13	1,032	1,037	1,007	1,015	88,900	1,015
2023-01-12	1,065	1,065	1,030	1,030	99,000	1,030
2023-01-11	1,025	1,054	1,025	1,053	79,700	1,053
2023-01-10	1,015	1,023	1,012	1,018	62,600	1,018
2023-01-06	992	1,005	989	1,004	74,000	1,004
2023-01-05	995	1,011	991	1,004	72,600	1,004
2023-01-04	1,010	1,010	991	992	91,700	992

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 [2023年度]

3694 (株)オプティムの時系列データ [2023年度]