6235 (株)オプトラン 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
2022-06-281,8831,9061,8461,890114,8001,890
2022-06-271,8841,8981,8711,880115,4001,880
2022-06-241,8231,8671,8231,844103,8001,844
2022-06-231,8151,8931,8151,82375,3001,823
2022-06-221,9311,9441,8391,843101,7001,843
2022-06-211,8901,9301,8671,90084,4001,900
2022-06-201,9321,9501,8351,850147,2001,850
2022-06-171,9461,9521,8961,923158,7001,923
2022-06-162,0272,0402,0022,00364,4002,003
2022-06-151,9882,0111,9651,96561,4001,965
2022-06-141,9832,0191,9782,01870,3002,018
2022-06-131,9912,0481,9912,03388,3002,033
2022-06-102,0402,0672,0102,028113,4002,028
2022-06-092,0952,1022,0652,08780,2002,087
2022-06-082,0182,1082,0082,100224,3002,100
2022-06-072,0232,0482,0182,02762,3002,027
2022-06-061,9942,0481,9932,01873,3002,018
2022-06-032,0262,0431,9992,02677,6002,026
2022-06-022,0642,0672,0092,009136,4002,009
2022-06-012,0652,1242,0622,111239,9002,111
2022-05-312,0032,0251,9771,996279,2001,996
2022-05-301,9842,0301,9722,022245,0002,022
2022-05-271,9411,9561,9201,944153,5001,944
2022-05-261,9151,9351,8951,90189,2001,901
2022-05-251,8611,9031,8611,890122,6001,890
2022-05-241,8881,8971,8531,853132,7001,853
2022-05-231,8921,9061,8701,888105,5001,888
2022-05-201,8661,8981,8531,860100,6001,860
2022-05-191,8701,8971,8591,86289,9001,862
2022-05-181,9511,9691,9071,928131,5001,928
2022-05-171,8971,9461,8971,934112,6001,934
2022-05-161,9211,9471,8591,867224,4001,867
2022-05-131,7501,9851,7491,883355,1001,883
2022-05-121,8511,8511,7981,809122,5001,809
2022-05-111,8041,8651,8041,85182,8001,851
2022-05-101,7901,8231,7701,80973,9001,809
2022-05-091,8211,8301,7911,811164,3001,811
2022-05-061,8501,8761,8181,871148,8001,871
2022-05-021,8801,8961,8521,860187,8001,860
2022-04-281,9091,9341,8881,93497,8001,934
2022-04-271,8511,9021,8131,898169,9001,898
2022-04-261,9191,9361,8961,90071,7001,900
2022-04-251,8891,9281,8721,888115,7001,888
2022-04-221,9741,9881,9151,941138,5001,941
2022-04-211,9762,0141,9762,006253,8002,006
2022-04-202,0342,0561,9711,971121,8001,971
2022-04-192,0092,0221,9782,00982,7002,009
2022-04-182,0112,0581,9761,98967,7001,989
2022-04-152,0262,0492,0182,02163,8002,021
2022-04-142,0612,0832,0602,07484,7002,074
2022-04-131,9862,0331,9772,033134,4002,033
2022-04-121,9632,0091,9521,974186,9001,974
2022-04-111,9421,9901,9311,984125,4001,984
2022-04-081,9802,0081,9621,974155,7001,974
2022-04-071,9982,0131,9311,958211,5001,958
2022-04-062,0512,0662,0042,015112,0002,015
2022-04-052,1292,1362,0932,124107,6002,124
2022-04-042,0642,1102,0532,08788,4002,087
2022-04-012,0812,1092,0592,084113,3002,084
2022-03-312,0802,1192,0492,105149,1002,105
2022-03-302,0862,1152,0572,081113,4002,081
2022-03-292,0702,0751,9962,036149,8002,036
2022-03-282,0922,0992,0492,07175,6002,071
2022-03-252,1202,1362,0922,112103,4002,112
2022-03-242,0542,1002,0302,097107,7002,097
2022-03-232,0512,0802,0402,072134,6002,072
2022-03-222,0352,0561,9982,025175,3002,025
2022-03-181,9402,0111,9332,010213,4002,010
2022-03-171,9111,9871,9071,968252,0001,968
2022-03-161,9121,9121,8141,850273,9001,850
2022-03-151,8421,9001,8281,891213,5001,891
2022-03-141,8211,9061,8211,868196,5001,868
2022-03-111,8821,9191,8051,828360,7001,828
2022-03-101,7501,7741,7301,762179,7001,762
2022-03-091,6511,6831,6251,670219,3001,670
2022-03-081,6051,6541,5981,619263,4001,619
2022-03-071,6861,6871,6231,628289,8001,628
2022-03-041,7581,7781,7281,745194,7001,745
2022-03-031,8671,8761,8151,826193,8001,826
2022-03-021,8601,8611,8191,840125,1001,840
2022-03-011,8801,9111,8751,900172,3001,900
2022-02-281,7891,8641,7731,854204,5001,854
2022-02-251,7191,8041,7171,790308,8001,790
2022-02-241,8501,8661,7811,810223,8001,810
2022-02-221,8651,9171,8521,878220,6001,878
2022-02-211,9581,9731,8961,905234,5001,905
2022-02-181,9632,0121,9571,985226,3001,985
2022-02-171,9351,9921,9111,983237,1001,983
2022-02-161,9221,9921,9061,937395,4001,937
2022-02-152,0332,0341,8821,882688,9001,882
2022-02-142,3102,3152,2742,284100,8002,284
2022-02-102,2752,3242,2752,32289,8002,322
2022-02-092,2332,2792,2192,27980,0002,279
2022-02-082,2962,2962,2222,23379,2002,233
2022-02-072,2802,2962,2452,29676,8002,296
2022-02-042,3242,3262,2702,300101,9002,300
2022-02-032,3752,3782,3372,338104,2002,338
2022-02-022,3352,3982,3292,393118,8002,393
2022-02-012,3642,4232,3222,334184,9002,334
2022-01-312,2502,3472,2242,331113,7002,331
2022-01-282,2382,2692,1882,263127,4002,263
2022-01-272,3432,3582,1942,198142,2002,198
2022-01-262,3092,3292,2782,31694,4002,316
2022-01-252,3322,3362,2932,303134,0002,303
2022-01-242,2892,3642,2742,352141,0002,352
2022-01-212,2892,2992,2392,294123,6002,294
2022-01-202,3432,3622,3202,327184,0002,327
2022-01-192,3622,4032,3442,360197,1002,360
2022-01-182,3922,4302,3762,40483,0002,404
2022-01-172,4582,4882,4102,41778,1002,417
2022-01-142,3812,4432,3752,44387,2002,443
2022-01-132,4452,4592,4012,40884,8002,408
2022-01-122,3972,4472,3882,419109,3002,419
2022-01-112,4442,4522,3222,332296,5002,332
2022-01-072,3992,5092,3872,456353,1002,456
2022-01-062,3772,3822,3232,34288,5002,342
2022-01-052,4372,4372,3702,40292,1002,402
2022-01-042,4152,4472,3952,44094,4002,440

分割・併合履歴 : なし