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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 687 | 709 | 681 | 704 | 140,800 | 704 |
| 2024-12-27 | 687 | 697 | 683 | 686 | 310,400 | 686 |
| 2024-12-26 | 687 | 699 | 686 | 687 | 164,700 | 687 |
| 2024-12-25 | 690 | 694 | 682 | 690 | 162,500 | 690 |
| 2024-12-24 | 701 | 702 | 687 | 693 | 100,700 | 693 |
| 2024-12-23 | 704 | 713 | 695 | 700 | 144,700 | 700 |
| 2024-12-20 | 711 | 722 | 698 | 698 | 154,000 | 698 |
| 2024-12-19 | 702 | 715 | 691 | 711 | 282,000 | 711 |
| 2024-12-18 | 713 | 714 | 703 | 704 | 129,400 | 704 |
| 2024-12-17 | 715 | 727 | 712 | 713 | 120,500 | 713 |
| 2024-12-16 | 727 | 727 | 713 | 723 | 160,500 | 723 |
| 2024-12-13 | 716 | 738 | 712 | 728 | 172,100 | 728 |
| 2024-12-12 | 732 | 746 | 727 | 727 | 158,200 | 727 |
| 2024-12-11 | 730 | 735 | 725 | 728 | 108,900 | 728 |
| 2024-12-10 | 735 | 738 | 725 | 727 | 117,100 | 727 |
| 2024-12-09 | 710 | 759 | 709 | 740 | 450,200 | 740 |
| 2024-12-06 | 722 | 725 | 695 | 702 | 227,300 | 702 |
| 2024-12-05 | 723 | 736 | 723 | 735 | 143,900 | 735 |
| 2024-12-04 | 710 | 723 | 709 | 721 | 149,100 | 721 |
| 2024-12-03 | 712 | 724 | 709 | 719 | 208,300 | 719 |
| 2024-12-02 | 741 | 741 | 715 | 720 | 207,500 | 720 |
| 2024-11-29 | 738 | 750 | 734 | 741 | 235,300 | 741 |
| 2024-11-28 | 712 | 730 | 712 | 723 | 144,800 | 723 |
| 2024-11-27 | 732 | 732 | 708 | 722 | 190,900 | 722 |
| 2024-11-26 | 729 | 745 | 722 | 723 | 293,300 | 723 |
| 2024-11-25 | 721 | 734 | 715 | 726 | 378,800 | 726 |
| 2024-11-22 | 701 | 705 | 685 | 692 | 198,900 | 692 |
| 2024-11-21 | 688 | 708 | 688 | 696 | 204,200 | 696 |
| 2024-11-20 | 682 | 696 | 673 | 681 | 273,800 | 681 |
| 2024-11-19 | 618 | 674 | 618 | 672 | 328,200 | 672 |
| 2024-11-18 | 630 | 646 | 621 | 622 | 100,200 | 622 |
| 2024-11-15 | 611 | 636 | 603 | 636 | 222,200 | 636 |
| 2024-11-14 | 628 | 630 | 618 | 628 | 147,600 | 628 |
| 2024-11-13 | 608 | 626 | 607 | 615 | 192,400 | 615 |
| 2024-11-12 | 616 | 622 | 606 | 609 | 94,400 | 609 |
| 2024-11-11 | 600 | 614 | 597 | 613 | 112,700 | 613 |
| 2024-11-08 | 609 | 622 | 599 | 599 | 183,700 | 599 |
| 2024-11-07 | 594 | 597 | 584 | 590 | 98,300 | 590 |
| 2024-11-06 | 595 | 596 | 583 | 588 | 109,700 | 588 |
| 2024-11-05 | 584 | 599 | 580 | 596 | 92,600 | 596 |
| 2024-11-01 | 589 | 596 | 571 | 578 | 236,800 | 578 |
| 2024-10-31 | 591 | 603 | 591 | 599 | 83,400 | 599 |
| 2024-10-30 | 593 | 600 | 590 | 591 | 127,700 | 591 |
| 2024-10-29 | 585 | 602 | 580 | 600 | 93,000 | 600 |
| 2024-10-28 | 570 | 584 | 567 | 580 | 123,100 | 580 |
| 2024-10-25 | 580 | 583 | 559 | 569 | 208,300 | 569 |
| 2024-10-24 | 596 | 596 | 571 | 573 | 195,600 | 573 |
| 2024-10-23 | 612 | 612 | 597 | 598 | 97,300 | 598 |
| 2024-10-22 | 628 | 634 | 611 | 614 | 126,500 | 614 |
| 2024-10-21 | 603 | 626 | 601 | 625 | 110,700 | 625 |
| 2024-10-18 | 613 | 613 | 599 | 606 | 64,000 | 606 |
| 2024-10-17 | 602 | 612 | 598 | 610 | 81,400 | 610 |
| 2024-10-16 | 604 | 616 | 599 | 600 | 93,700 | 600 |
| 2024-10-15 | 601 | 607 | 597 | 604 | 55,500 | 604 |
| 2024-10-11 | 601 | 607 | 596 | 599 | 64,300 | 599 |
| 2024-10-10 | 610 | 611 | 601 | 601 | 61,000 | 601 |
| 2024-10-09 | 600 | 615 | 600 | 610 | 97,000 | 610 |
| 2024-10-08 | 600 | 606 | 591 | 595 | 143,000 | 595 |
| 2024-10-07 | 610 | 627 | 605 | 609 | 109,900 | 609 |
| 2024-10-04 | 600 | 609 | 598 | 598 | 48,200 | 598 |
| 2024-10-03 | 615 | 615 | 596 | 599 | 90,900 | 599 |
| 2024-10-02 | 606 | 606 | 594 | 597 | 123,400 | 597 |
| 2024-10-01 | 606 | 613 | 600 | 611 | 99,500 | 611 |
| 2024-09-30 | 622 | 638 | 606 | 606 | 266,300 | 606 |
| 2024-09-27 | 610 | 622 | 610 | 617 | 105,800 | 617 |
| 2024-09-26 | 608 | 615 | 600 | 615 | 117,000 | 615 |
| 2024-09-25 | 603 | 610 | 602 | 602 | 53,100 | 602 |
| 2024-09-24 | 606 | 608 | 597 | 601 | 56,400 | 601 |
| 2024-09-20 | 604 | 610 | 596 | 596 | 101,400 | 596 |
| 2024-09-19 | 597 | 612 | 597 | 607 | 115,200 | 607 |
| 2024-09-18 | 591 | 595 | 581 | 590 | 80,000 | 590 |
| 2024-09-17 | 600 | 601 | 576 | 585 | 99,400 | 585 |
| 2024-09-13 | 601 | 603 | 594 | 595 | 58,600 | 595 |
| 2024-09-12 | 592 | 605 | 592 | 604 | 91,800 | 604 |
| 2024-09-11 | 606 | 606 | 578 | 586 | 184,100 | 586 |
| 2024-09-10 | 611 | 617 | 606 | 611 | 53,200 | 611 |
| 2024-09-09 | 597 | 615 | 590 | 614 | 122,100 | 614 |
| 2024-09-06 | 622 | 623 | 601 | 605 | 169,100 | 605 |
| 2024-09-05 | 633 | 655 | 621 | 623 | 177,500 | 623 |
| 2024-09-04 | 642 | 649 | 629 | 631 | 184,400 | 631 |
| 2024-09-03 | 639 | 663 | 633 | 657 | 176,600 | 657 |
| 2024-09-02 | 635 | 641 | 624 | 633 | 147,200 | 633 |
| 2024-08-30 | 633 | 633 | 620 | 626 | 119,400 | 626 |
| 2024-08-29 | 630 | 645 | 625 | 627 | 142,500 | 627 |
| 2024-08-28 | 636 | 642 | 625 | 630 | 179,200 | 630 |
| 2024-08-27 | 641 | 645 | 635 | 638 | 76,600 | 638 |
| 2024-08-26 | 627 | 647 | 622 | 644 | 161,700 | 644 |
| 2024-08-23 | 644 | 644 | 619 | 632 | 130,900 | 632 |
| 2024-08-22 | 624 | 646 | 617 | 631 | 154,200 | 631 |
| 2024-08-21 | 628 | 632 | 615 | 624 | 139,100 | 624 |
| 2024-08-20 | 589 | 639 | 589 | 628 | 364,000 | 628 |
| 2024-08-19 | 585 | 585 | 568 | 569 | 198,300 | 569 |
| 2024-08-16 | 589 | 597 | 576 | 593 | 205,500 | 593 |
| 2024-08-15 | 563 | 577 | 551 | 573 | 400,200 | 573 |
| 2024-08-14 | 600 | 606 | 585 | 606 | 111,700 | 606 |
| 2024-08-13 | 592 | 598 | 582 | 596 | 92,000 | 596 |
| 2024-08-09 | 600 | 600 | 567 | 576 | 143,800 | 576 |
| 2024-08-08 | 581 | 601 | 579 | 590 | 137,900 | 590 |
| 2024-08-07 | 559 | 595 | 557 | 576 | 202,600 | 576 |
| 2024-08-06 | 576 | 597 | 550 | 569 | 269,500 | 569 |
| 2024-08-05 | 582 | 597 | 511 | 560 | 616,700 | 560 |
| 2024-08-02 | 626 | 633 | 611 | 611 | 223,600 | 611 |
| 2024-08-01 | 674 | 674 | 644 | 644 | 133,200 | 644 |
| 2024-07-31 | 669 | 680 | 664 | 680 | 104,200 | 680 |
| 2024-07-30 | 673 | 673 | 662 | 667 | 79,100 | 667 |
| 2024-07-29 | 663 | 679 | 659 | 678 | 104,800 | 678 |
| 2024-07-26 | 653 | 666 | 653 | 653 | 75,600 | 653 |
| 2024-07-25 | 660 | 667 | 650 | 650 | 134,100 | 650 |
| 2024-07-24 | 680 | 686 | 667 | 667 | 81,200 | 667 |
| 2024-07-23 | 685 | 694 | 677 | 680 | 82,600 | 680 |
| 2024-07-22 | 700 | 700 | 680 | 687 | 122,800 | 687 |
| 2024-07-19 | 701 | 708 | 696 | 700 | 113,500 | 700 |
| 2024-07-18 | 703 | 725 | 700 | 704 | 121,700 | 704 |
| 2024-07-17 | 705 | 727 | 705 | 716 | 240,800 | 716 |
| 2024-07-16 | 697 | 701 | 687 | 695 | 141,600 | 695 |
| 2024-07-12 | 661 | 697 | 661 | 694 | 156,400 | 694 |
| 2024-07-11 | 678 | 678 | 661 | 668 | 207,000 | 668 |
| 2024-07-10 | 696 | 696 | 662 | 664 | 298,600 | 664 |
| 2024-07-09 | 686 | 696 | 685 | 693 | 152,600 | 693 |
| 2024-07-08 | 685 | 690 | 681 | 683 | 104,700 | 683 |
| 2024-07-05 | 684 | 690 | 679 | 684 | 167,300 | 684 |
| 2024-07-04 | 701 | 706 | 684 | 684 | 142,300 | 684 |
| 2024-07-03 | 693 | 697 | 690 | 696 | 75,700 | 696 |
| 2024-07-02 | 687 | 692 | 680 | 689 | 106,000 | 689 |
| 2024-07-01 | 708 | 712 | 681 | 683 | 241,100 | 683 |
| 2024-06-28 | 706 | 714 | 693 | 701 | 178,900 | 701 |
| 2024-06-27 | 694 | 698 | 688 | 692 | 148,100 | 692 |
| 2024-06-26 | 700 | 705 | 687 | 695 | 185,800 | 695 |
| 2024-06-25 | 675 | 690 | 670 | 681 | 137,600 | 681 |
| 2024-06-24 | 672 | 677 | 665 | 668 | 94,000 | 668 |
| 2024-06-21 | 656 | 681 | 655 | 669 | 267,100 | 669 |
| 2024-06-20 | 642 | 655 | 642 | 655 | 69,100 | 655 |
| 2024-06-19 | 650 | 659 | 641 | 641 | 105,500 | 641 |
| 2024-06-18 | 649 | 659 | 644 | 655 | 147,700 | 655 |
| 2024-06-17 | 648 | 651 | 632 | 640 | 177,700 | 640 |
| 2024-06-14 | 630 | 665 | 625 | 662 | 245,800 | 662 |
| 2024-06-13 | 650 | 656 | 640 | 640 | 172,300 | 640 |
| 2024-06-12 | 656 | 669 | 647 | 652 | 167,300 | 652 |
| 2024-06-11 | 670 | 672 | 655 | 657 | 137,700 | 657 |
| 2024-06-10 | 658 | 672 | 653 | 670 | 156,000 | 670 |
| 2024-06-07 | 667 | 673 | 660 | 662 | 155,800 | 662 |
| 2024-06-06 | 704 | 704 | 675 | 675 | 168,000 | 675 |
| 2024-06-05 | 707 | 707 | 694 | 694 | 136,200 | 694 |
| 2024-06-04 | 700 | 720 | 695 | 707 | 162,500 | 707 |
| 2024-06-03 | 683 | 725 | 682 | 706 | 214,600 | 706 |
| 2024-05-31 | 674 | 679 | 660 | 677 | 211,700 | 677 |
| 2024-05-30 | 679 | 685 | 670 | 675 | 208,100 | 675 |
| 2024-05-29 | 705 | 707 | 689 | 689 | 178,900 | 689 |
| 2024-05-28 | 713 | 723 | 701 | 701 | 167,000 | 701 |
| 2024-05-27 | 742 | 742 | 715 | 717 | 216,200 | 717 |
| 2024-05-24 | 746 | 753 | 740 | 745 | 121,100 | 745 |
| 2024-05-23 | 766 | 766 | 752 | 753 | 126,500 | 753 |
| 2024-05-22 | 780 | 784 | 768 | 770 | 139,500 | 770 |
| 2024-05-21 | 812 | 814 | 780 | 780 | 137,100 | 780 |
| 2024-05-20 | 779 | 810 | 771 | 800 | 193,900 | 800 |
| 2024-05-17 | 791 | 807 | 776 | 777 | 167,300 | 777 |
| 2024-05-16 | 850 | 853 | 790 | 791 | 478,500 | 791 |
| 2024-05-15 | 929 | 930 | 872 | 873 | 285,600 | 873 |
| 2024-05-14 | 919 | 926 | 910 | 921 | 125,400 | 921 |
| 2024-05-13 | 904 | 906 | 891 | 904 | 89,800 | 904 |
| 2024-05-10 | 920 | 920 | 899 | 906 | 63,900 | 906 |
| 2024-05-09 | 920 | 920 | 899 | 905 | 74,200 | 905 |
| 2024-05-08 | 902 | 935 | 901 | 916 | 165,400 | 916 |
| 2024-05-07 | 904 | 921 | 901 | 911 | 142,300 | 911 |
| 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