6235 (株)オプトラン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,452 | 1,471 | 1,445 | 1,462 | 240,900 | 1,462 |
| 2025-04-02 | 1,525 | 1,532 | 1,503 | 1,522 | 189,400 | 1,522 |
| 2025-04-01 | 1,539 | 1,547 | 1,517 | 1,518 | 189,500 | 1,518 |
| 2025-03-31 | 1,576 | 1,578 | 1,526 | 1,526 | 251,300 | 1,526 |
| 2025-03-28 | 1,622 | 1,629 | 1,602 | 1,610 | 115,600 | 1,610 |
| 2025-03-27 | 1,615 | 1,636 | 1,605 | 1,629 | 135,500 | 1,629 |
| 2025-03-26 | 1,630 | 1,638 | 1,618 | 1,631 | 141,500 | 1,631 |
| 2025-03-25 | 1,627 | 1,640 | 1,604 | 1,617 | 169,100 | 1,617 |
| 2025-03-24 | 1,617 | 1,625 | 1,590 | 1,605 | 131,100 | 1,605 |
| 2025-03-21 | 1,594 | 1,619 | 1,586 | 1,617 | 240,500 | 1,617 |
| 2025-03-19 | 1,644 | 1,646 | 1,595 | 1,596 | 215,500 | 1,596 |
| 2025-03-18 | 1,653 | 1,664 | 1,637 | 1,664 | 158,000 | 1,664 |
| 2025-03-17 | 1,647 | 1,667 | 1,637 | 1,637 | 144,900 | 1,637 |
| 2025-03-14 | 1,630 | 1,640 | 1,602 | 1,632 | 126,500 | 1,632 |
| 2025-03-13 | 1,641 | 1,658 | 1,633 | 1,634 | 300,800 | 1,634 |
| 2025-03-12 | 1,620 | 1,645 | 1,617 | 1,635 | 193,100 | 1,635 |
| 2025-03-11 | 1,606 | 1,630 | 1,600 | 1,625 | 195,800 | 1,625 |
| 2025-03-10 | 1,614 | 1,631 | 1,603 | 1,618 | 140,200 | 1,618 |
| 2025-03-07 | 1,582 | 1,612 | 1,582 | 1,603 | 108,100 | 1,603 |
| 2025-03-06 | 1,612 | 1,630 | 1,612 | 1,622 | 122,900 | 1,622 |
| 2025-03-05 | 1,617 | 1,644 | 1,603 | 1,611 | 152,400 | 1,611 |
| 2025-03-04 | 1,591 | 1,605 | 1,572 | 1,604 | 245,500 | 1,604 |
| 2025-03-03 | 1,674 | 1,674 | 1,608 | 1,608 | 288,000 | 1,608 |
| 2025-02-28 | 1,675 | 1,684 | 1,645 | 1,655 | 261,100 | 1,655 |
| 2025-02-27 | 1,688 | 1,734 | 1,688 | 1,713 | 144,700 | 1,713 |
| 2025-02-26 | 1,704 | 1,711 | 1,683 | 1,699 | 134,600 | 1,699 |
| 2025-02-25 | 1,680 | 1,730 | 1,680 | 1,704 | 150,700 | 1,704 |
| 2025-02-21 | 1,715 | 1,729 | 1,706 | 1,706 | 134,000 | 1,706 |
| 2025-02-20 | 1,766 | 1,766 | 1,720 | 1,743 | 139,700 | 1,743 |
| 2025-02-19 | 1,793 | 1,798 | 1,755 | 1,766 | 130,000 | 1,766 |
| 2025-02-18 | 1,846 | 1,846 | 1,788 | 1,793 | 224,800 | 1,793 |
| 2025-02-17 | 1,798 | 1,909 | 1,752 | 1,871 | 292,000 | 1,871 |
| 2025-02-14 | 1,871 | 1,875 | 1,823 | 1,823 | 168,200 | 1,823 |
| 2025-02-13 | 1,872 | 1,891 | 1,867 | 1,879 | 96,700 | 1,879 |
| 2025-02-12 | 1,900 | 1,900 | 1,851 | 1,865 | 147,000 | 1,865 |
| 2025-02-10 | 1,825 | 1,925 | 1,818 | 1,901 | 210,500 | 1,901 |
| 2025-02-07 | 1,782 | 1,841 | 1,776 | 1,825 | 89,500 | 1,825 |
| 2025-02-06 | 1,785 | 1,808 | 1,774 | 1,795 | 64,700 | 1,795 |
| 2025-02-05 | 1,805 | 1,805 | 1,766 | 1,773 | 59,300 | 1,773 |
| 2025-02-04 | 1,781 | 1,801 | 1,766 | 1,782 | 77,300 | 1,782 |
| 2025-02-03 | 1,790 | 1,796 | 1,753 | 1,759 | 96,000 | 1,759 |
| 2025-01-31 | 1,855 | 1,855 | 1,798 | 1,820 | 83,300 | 1,820 |
| 2025-01-30 | 1,848 | 1,849 | 1,816 | 1,825 | 104,600 | 1,825 |
| 2025-01-29 | 1,847 | 1,871 | 1,839 | 1,862 | 150,400 | 1,862 |
| 2025-01-28 | 1,822 | 1,849 | 1,808 | 1,840 | 197,800 | 1,840 |
| 2025-01-27 | 1,855 | 1,881 | 1,820 | 1,840 | 176,600 | 1,840 |
| 2025-01-24 | 1,814 | 1,856 | 1,792 | 1,850 | 229,000 | 1,850 |
| 2025-01-23 | 1,750 | 1,838 | 1,745 | 1,823 | 249,300 | 1,823 |
| 2025-01-22 | 1,733 | 1,756 | 1,733 | 1,748 | 90,300 | 1,748 |
| 2025-01-21 | 1,736 | 1,738 | 1,710 | 1,733 | 94,500 | 1,733 |
| 2025-01-20 | 1,710 | 1,726 | 1,708 | 1,719 | 57,400 | 1,719 |
| 2025-01-17 | 1,680 | 1,719 | 1,680 | 1,713 | 90,200 | 1,713 |
| 2025-01-16 | 1,688 | 1,718 | 1,671 | 1,700 | 125,300 | 1,700 |
| 2025-01-15 | 1,713 | 1,722 | 1,675 | 1,686 | 111,600 | 1,686 |
| 2025-01-14 | 1,723 | 1,742 | 1,707 | 1,713 | 161,900 | 1,713 |
| 2025-01-10 | 1,729 | 1,750 | 1,723 | 1,750 | 134,700 | 1,750 |
| 2025-01-09 | 1,750 | 1,769 | 1,729 | 1,746 | 179,900 | 1,746 |
| 2025-01-08 | 1,800 | 1,802 | 1,760 | 1,760 | 213,900 | 1,760 |
| 2025-01-07 | 1,856 | 1,862 | 1,812 | 1,812 | 214,800 | 1,812 |
| 2025-01-06 | 1,888 | 1,888 | 1,816 | 1,816 | 154,900 | 1,816 |
分割・併合履歴 ： なし