6235 (株)オプトラン 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 |
---|---|---|---|---|---|---|
2023-06-09 | 2,288 | 2,321 | 2,265 | 2,313 | 118,200 | 2,313 |
2023-06-08 | 2,281 | 2,307 | 2,264 | 2,280 | 119,700 | 2,280 |
2023-06-07 | 2,392 | 2,392 | 2,271 | 2,271 | 139,300 | 2,271 |
2023-06-06 | 2,342 | 2,366 | 2,305 | 2,358 | 181,600 | 2,358 |
2023-06-05 | 2,396 | 2,396 | 2,336 | 2,363 | 140,600 | 2,363 |
2023-06-02 | 2,371 | 2,372 | 2,328 | 2,334 | 152,000 | 2,334 |
2023-06-01 | 2,301 | 2,365 | 2,300 | 2,365 | 163,800 | 2,365 |
2023-05-31 | 2,339 | 2,367 | 2,314 | 2,314 | 130,800 | 2,314 |
2023-05-30 | 2,376 | 2,391 | 2,338 | 2,361 | 113,500 | 2,361 |
2023-05-29 | 2,460 | 2,475 | 2,357 | 2,376 | 180,100 | 2,376 |
2023-05-26 | 2,357 | 2,430 | 2,337 | 2,392 | 215,600 | 2,392 |
2023-05-25 | 2,283 | 2,359 | 2,283 | 2,333 | 178,600 | 2,333 |
2023-05-24 | 2,260 | 2,296 | 2,250 | 2,275 | 66,500 | 2,275 |
2023-05-23 | 2,320 | 2,330 | 2,265 | 2,282 | 160,800 | 2,282 |
2023-05-22 | 2,267 | 2,300 | 2,262 | 2,298 | 94,000 | 2,298 |
2023-05-19 | 2,315 | 2,338 | 2,277 | 2,300 | 142,500 | 2,300 |
2023-05-18 | 2,272 | 2,319 | 2,250 | 2,312 | 302,200 | 2,312 |
2023-05-17 | 2,245 | 2,255 | 2,212 | 2,222 | 168,900 | 2,222 |
2023-05-16 | 2,201 | 2,250 | 2,195 | 2,244 | 178,600 | 2,244 |
2023-05-15 | 2,189 | 2,195 | 2,132 | 2,190 | 241,900 | 2,190 |
2023-05-12 | 2,224 | 2,300 | 2,165 | 2,206 | 497,900 | 2,206 |
2023-05-11 | 2,063 | 2,086 | 2,045 | 2,047 | 152,400 | 2,047 |
2023-05-10 | 2,066 | 2,082 | 2,055 | 2,055 | 135,800 | 2,055 |
2023-05-09 | 2,122 | 2,124 | 2,096 | 2,101 | 143,300 | 2,101 |
2023-05-08 | 2,122 | 2,122 | 2,093 | 2,113 | 121,000 | 2,113 |
2023-05-02 | 2,107 | 2,129 | 2,102 | 2,122 | 96,100 | 2,122 |
2023-05-01 | 2,089 | 2,118 | 2,080 | 2,105 | 133,800 | 2,105 |
2023-04-28 | 2,079 | 2,079 | 2,030 | 2,059 | 122,500 | 2,059 |
2023-04-27 | 2,043 | 2,043 | 2,016 | 2,034 | 105,400 | 2,034 |
2023-04-26 | 2,060 | 2,066 | 2,027 | 2,049 | 113,200 | 2,049 |
2023-04-25 | 2,125 | 2,127 | 2,071 | 2,075 | 98,200 | 2,075 |
2023-04-24 | 2,112 | 2,122 | 2,093 | 2,103 | 79,400 | 2,103 |
2023-04-21 | 2,081 | 2,155 | 2,078 | 2,112 | 126,700 | 2,112 |
2023-04-20 | 2,060 | 2,096 | 2,059 | 2,084 | 93,700 | 2,084 |
2023-04-19 | 2,090 | 2,109 | 2,071 | 2,095 | 96,600 | 2,095 |
2023-04-18 | 2,130 | 2,130 | 2,086 | 2,092 | 107,300 | 2,092 |
2023-04-17 | 2,137 | 2,147 | 2,117 | 2,130 | 83,500 | 2,130 |
2023-04-14 | 2,169 | 2,169 | 2,122 | 2,133 | 130,500 | 2,133 |
2023-04-13 | 2,131 | 2,143 | 2,118 | 2,139 | 119,900 | 2,139 |
2023-04-12 | 2,179 | 2,180 | 2,142 | 2,171 | 157,400 | 2,171 |
2023-04-11 | 2,124 | 2,130 | 2,104 | 2,124 | 108,500 | 2,124 |
2023-04-10 | 2,081 | 2,092 | 2,052 | 2,087 | 109,400 | 2,087 |
2023-04-07 | 2,042 | 2,073 | 2,042 | 2,065 | 113,300 | 2,065 |
2023-04-06 | 2,058 | 2,065 | 2,036 | 2,043 | 113,900 | 2,043 |
2023-04-05 | 2,117 | 2,125 | 2,097 | 2,098 | 136,300 | 2,098 |
2023-04-04 | 2,150 | 2,172 | 2,145 | 2,152 | 110,000 | 2,152 |
2023-04-03 | 2,224 | 2,224 | 2,169 | 2,175 | 129,700 | 2,175 |
2023-03-31 | 2,210 | 2,230 | 2,195 | 2,214 | 148,200 | 2,214 |
2023-03-30 | 2,180 | 2,189 | 2,144 | 2,172 | 156,300 | 2,172 |
2023-03-29 | 2,125 | 2,154 | 2,090 | 2,154 | 144,400 | 2,154 |
2023-03-28 | 2,157 | 2,157 | 2,106 | 2,130 | 102,400 | 2,130 |
2023-03-27 | 2,152 | 2,169 | 2,117 | 2,157 | 101,100 | 2,157 |
2023-03-24 | 2,155 | 2,172 | 2,125 | 2,139 | 97,800 | 2,139 |
2023-03-23 | 2,131 | 2,175 | 2,129 | 2,173 | 122,700 | 2,173 |
2023-03-22 | 2,155 | 2,163 | 2,112 | 2,138 | 196,800 | 2,138 |
2023-03-20 | 2,142 | 2,147 | 2,096 | 2,105 | 213,700 | 2,105 |
2023-03-17 | 2,170 | 2,183 | 2,152 | 2,155 | 172,700 | 2,155 |
2023-03-16 | 2,091 | 2,148 | 2,081 | 2,135 | 186,300 | 2,135 |
2023-03-15 | 2,184 | 2,190 | 2,113 | 2,148 | 249,900 | 2,148 |
2023-03-14 | 2,169 | 2,175 | 2,118 | 2,134 | 216,300 | 2,134 |
2023-03-13 | 2,216 | 2,233 | 2,181 | 2,222 | 195,400 | 2,222 |
2023-03-10 | 2,294 | 2,308 | 2,263 | 2,266 | 170,200 | 2,266 |
2023-03-09 | 2,331 | 2,348 | 2,314 | 2,325 | 133,000 | 2,325 |
2023-03-08 | 2,285 | 2,339 | 2,274 | 2,305 | 161,700 | 2,305 |
2023-03-07 | 2,271 | 2,328 | 2,271 | 2,300 | 206,400 | 2,300 |
2023-03-06 | 2,231 | 2,293 | 2,229 | 2,287 | 176,300 | 2,287 |
2023-03-03 | 2,255 | 2,264 | 2,208 | 2,229 | 274,800 | 2,229 |
2023-03-02 | 2,251 | 2,255 | 2,199 | 2,211 | 162,400 | 2,211 |
2023-03-01 | 2,219 | 2,251 | 2,192 | 2,228 | 220,200 | 2,228 |
2023-02-28 | 2,212 | 2,237 | 2,195 | 2,228 | 229,100 | 2,228 |
2023-02-27 | 2,151 | 2,216 | 2,147 | 2,213 | 229,300 | 2,213 |
2023-02-24 | 2,159 | 2,184 | 2,152 | 2,161 | 242,000 | 2,161 |
2023-02-22 | 2,090 | 2,157 | 2,081 | 2,136 | 282,600 | 2,136 |
2023-02-21 | 2,105 | 2,150 | 2,101 | 2,127 | 251,500 | 2,127 |
2023-02-20 | 2,072 | 2,100 | 2,064 | 2,100 | 329,300 | 2,100 |
2023-02-17 | 2,060 | 2,104 | 2,030 | 2,041 | 706,200 | 2,041 |
2023-02-16 | 1,931 | 2,026 | 1,930 | 2,026 | 832,200 | 2,026 |
2023-02-15 | 2,003 | 2,020 | 1,868 | 1,868 | 1,044,600 | 1,868 |
2023-02-14 | 1,982 | 1,982 | 1,982 | 1,982 | 140,400 | 1,982 |
2023-02-13 | 2,521 | 2,533 | 2,475 | 2,482 | 253,300 | 2,482 |
2023-02-10 | 2,508 | 2,578 | 2,506 | 2,538 | 154,500 | 2,538 |
2023-02-09 | 2,516 | 2,530 | 2,491 | 2,508 | 115,900 | 2,508 |
2023-02-08 | 2,505 | 2,535 | 2,486 | 2,532 | 144,800 | 2,532 |
2023-02-07 | 2,549 | 2,555 | 2,489 | 2,505 | 175,300 | 2,505 |
2023-02-06 | 2,570 | 2,570 | 2,485 | 2,518 | 187,800 | 2,518 |
2023-02-03 | 2,526 | 2,579 | 2,513 | 2,550 | 97,100 | 2,550 |
2023-02-02 | 2,575 | 2,584 | 2,536 | 2,542 | 111,400 | 2,542 |
2023-02-01 | 2,563 | 2,595 | 2,538 | 2,558 | 197,600 | 2,558 |
2023-01-31 | 2,497 | 2,569 | 2,488 | 2,544 | 194,800 | 2,544 |
2023-01-30 | 2,469 | 2,490 | 2,443 | 2,487 | 229,400 | 2,487 |
2023-01-27 | 2,536 | 2,539 | 2,483 | 2,508 | 276,100 | 2,508 |
2023-01-26 | 2,600 | 2,600 | 2,537 | 2,548 | 129,800 | 2,548 |
2023-01-25 | 2,586 | 2,620 | 2,564 | 2,603 | 117,800 | 2,603 |
2023-01-24 | 2,594 | 2,644 | 2,583 | 2,607 | 277,900 | 2,607 |
2023-01-23 | 2,540 | 2,561 | 2,503 | 2,530 | 183,700 | 2,530 |
2023-01-20 | 2,448 | 2,518 | 2,439 | 2,491 | 250,800 | 2,491 |
2023-01-19 | 2,460 | 2,480 | 2,444 | 2,445 | 136,600 | 2,445 |
2023-01-18 | 2,415 | 2,455 | 2,379 | 2,435 | 176,000 | 2,435 |
2023-01-17 | 2,378 | 2,434 | 2,371 | 2,421 | 153,600 | 2,421 |
2023-01-16 | 2,446 | 2,453 | 2,401 | 2,403 | 112,700 | 2,403 |
2023-01-13 | 2,520 | 2,577 | 2,460 | 2,470 | 183,500 | 2,470 |
2023-01-12 | 2,537 | 2,563 | 2,507 | 2,533 | 99,400 | 2,533 |
2023-01-11 | 2,444 | 2,599 | 2,434 | 2,537 | 406,700 | 2,537 |
2023-01-10 | 2,410 | 2,524 | 2,401 | 2,465 | 272,400 | 2,465 |
2023-01-06 | 2,275 | 2,402 | 2,262 | 2,396 | 321,800 | 2,396 |
2023-01-05 | 2,216 | 2,269 | 2,216 | 2,240 | 130,000 | 2,240 |
2023-01-04 | 2,292 | 2,292 | 2,223 | 2,223 | 90,100 | 2,223 |
分割・併合履歴 : なし