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
2023-06-092,2882,3212,2652,313118,2002,313
2023-06-082,2812,3072,2642,280119,7002,280
2023-06-072,3922,3922,2712,271139,3002,271
2023-06-062,3422,3662,3052,358181,6002,358
2023-06-052,3962,3962,3362,363140,6002,363
2023-06-022,3712,3722,3282,334152,0002,334
2023-06-012,3012,3652,3002,365163,8002,365
2023-05-312,3392,3672,3142,314130,8002,314
2023-05-302,3762,3912,3382,361113,5002,361
2023-05-292,4602,4752,3572,376180,1002,376
2023-05-262,3572,4302,3372,392215,6002,392
2023-05-252,2832,3592,2832,333178,6002,333
2023-05-242,2602,2962,2502,27566,5002,275
2023-05-232,3202,3302,2652,282160,8002,282
2023-05-222,2672,3002,2622,29894,0002,298
2023-05-192,3152,3382,2772,300142,5002,300
2023-05-182,2722,3192,2502,312302,2002,312
2023-05-172,2452,2552,2122,222168,9002,222
2023-05-162,2012,2502,1952,244178,6002,244
2023-05-152,1892,1952,1322,190241,9002,190
2023-05-122,2242,3002,1652,206497,9002,206
2023-05-112,0632,0862,0452,047152,4002,047
2023-05-102,0662,0822,0552,055135,8002,055
2023-05-092,1222,1242,0962,101143,3002,101
2023-05-082,1222,1222,0932,113121,0002,113
2023-05-022,1072,1292,1022,12296,1002,122
2023-05-012,0892,1182,0802,105133,8002,105
2023-04-282,0792,0792,0302,059122,5002,059
2023-04-272,0432,0432,0162,034105,4002,034
2023-04-262,0602,0662,0272,049113,2002,049
2023-04-252,1252,1272,0712,07598,2002,075
2023-04-242,1122,1222,0932,10379,4002,103
2023-04-212,0812,1552,0782,112126,7002,112
2023-04-202,0602,0962,0592,08493,7002,084
2023-04-192,0902,1092,0712,09596,6002,095
2023-04-182,1302,1302,0862,092107,3002,092
2023-04-172,1372,1472,1172,13083,5002,130
2023-04-142,1692,1692,1222,133130,5002,133
2023-04-132,1312,1432,1182,139119,9002,139
2023-04-122,1792,1802,1422,171157,4002,171
2023-04-112,1242,1302,1042,124108,5002,124
2023-04-102,0812,0922,0522,087109,4002,087
2023-04-072,0422,0732,0422,065113,3002,065
2023-04-062,0582,0652,0362,043113,9002,043
2023-04-052,1172,1252,0972,098136,3002,098
2023-04-042,1502,1722,1452,152110,0002,152
2023-04-032,2242,2242,1692,175129,7002,175
2023-03-312,2102,2302,1952,214148,2002,214
2023-03-302,1802,1892,1442,172156,3002,172
2023-03-292,1252,1542,0902,154144,4002,154
2023-03-282,1572,1572,1062,130102,4002,130
2023-03-272,1522,1692,1172,157101,1002,157
2023-03-242,1552,1722,1252,13997,8002,139
2023-03-232,1312,1752,1292,173122,7002,173
2023-03-222,1552,1632,1122,138196,8002,138
2023-03-202,1422,1472,0962,105213,7002,105
2023-03-172,1702,1832,1522,155172,7002,155
2023-03-162,0912,1482,0812,135186,3002,135
2023-03-152,1842,1902,1132,148249,9002,148
2023-03-142,1692,1752,1182,134216,3002,134
2023-03-132,2162,2332,1812,222195,4002,222
2023-03-102,2942,3082,2632,266170,2002,266
2023-03-092,3312,3482,3142,325133,0002,325
2023-03-082,2852,3392,2742,305161,7002,305
2023-03-072,2712,3282,2712,300206,4002,300
2023-03-062,2312,2932,2292,287176,3002,287
2023-03-032,2552,2642,2082,229274,8002,229
2023-03-022,2512,2552,1992,211162,4002,211
2023-03-012,2192,2512,1922,228220,2002,228
2023-02-282,2122,2372,1952,228229,1002,228
2023-02-272,1512,2162,1472,213229,3002,213
2023-02-242,1592,1842,1522,161242,0002,161
2023-02-222,0902,1572,0812,136282,6002,136
2023-02-212,1052,1502,1012,127251,5002,127
2023-02-202,0722,1002,0642,100329,3002,100
2023-02-172,0602,1042,0302,041706,2002,041
2023-02-161,9312,0261,9302,026832,2002,026
2023-02-152,0032,0201,8681,8681,044,6001,868
2023-02-141,9821,9821,9821,982140,4001,982
2023-02-132,5212,5332,4752,482253,3002,482
2023-02-102,5082,5782,5062,538154,5002,538
2023-02-092,5162,5302,4912,508115,9002,508
2023-02-082,5052,5352,4862,532144,8002,532
2023-02-072,5492,5552,4892,505175,3002,505
2023-02-062,5702,5702,4852,518187,8002,518
2023-02-032,5262,5792,5132,55097,1002,550
2023-02-022,5752,5842,5362,542111,4002,542
2023-02-012,5632,5952,5382,558197,6002,558
2023-01-312,4972,5692,4882,544194,8002,544
2023-01-302,4692,4902,4432,487229,4002,487
2023-01-272,5362,5392,4832,508276,1002,508
2023-01-262,6002,6002,5372,548129,8002,548
2023-01-252,5862,6202,5642,603117,8002,603
2023-01-242,5942,6442,5832,607277,9002,607
2023-01-232,5402,5612,5032,530183,7002,530
2023-01-202,4482,5182,4392,491250,8002,491
2023-01-192,4602,4802,4442,445136,6002,445
2023-01-182,4152,4552,3792,435176,0002,435
2023-01-172,3782,4342,3712,421153,6002,421
2023-01-162,4462,4532,4012,403112,7002,403
2023-01-132,5202,5772,4602,470183,5002,470
2023-01-122,5372,5632,5072,53399,4002,533
2023-01-112,4442,5992,4342,537406,7002,537
2023-01-102,4102,5242,4012,465272,4002,465
2023-01-062,2752,4022,2622,396321,8002,396
2023-01-052,2162,2692,2162,240130,0002,240
2023-01-042,2922,2922,2232,22390,1002,223

分割・併合履歴 : なし