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

6235 (株)オプトラン の時系列データ [2023年度]

6235 (株)オプトランの時系列データ [2023年度]