6235 (株)オプトラン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,900 | 1,929 | 1,880 | 1,888 | 238,200 | 1,888 |
| 2024-07-25 | 1,932 | 1,954 | 1,890 | 1,893 | 400,200 | 1,893 |
| 2024-07-24 | 2,023 | 2,038 | 1,983 | 1,989 | 279,400 | 1,989 |
| 2024-07-23 | 2,055 | 2,064 | 2,011 | 2,037 | 254,100 | 2,037 |
| 2024-07-22 | 2,045 | 2,070 | 2,014 | 2,017 | 213,600 | 2,017 |
| 2024-07-19 | 2,038 | 2,080 | 2,032 | 2,056 | 161,600 | 2,056 |
| 2024-07-18 | 2,087 | 2,087 | 2,038 | 2,045 | 521,200 | 2,045 |
| 2024-07-17 | 2,197 | 2,213 | 2,138 | 2,152 | 280,600 | 2,152 |
| 2024-07-16 | 2,123 | 2,189 | 2,118 | 2,186 | 256,500 | 2,186 |
| 2024-07-12 | 2,125 | 2,169 | 2,116 | 2,120 | 515,700 | 2,120 |
| 2024-07-11 | 2,203 | 2,244 | 2,181 | 2,197 | 230,000 | 2,197 |
| 2024-07-10 | 2,192 | 2,245 | 2,180 | 2,197 | 319,200 | 2,197 |
| 2024-07-09 | 2,191 | 2,223 | 2,157 | 2,212 | 350,000 | 2,212 |
| 2024-07-08 | 2,132 | 2,200 | 2,130 | 2,172 | 493,900 | 2,172 |
| 2024-07-05 | 2,155 | 2,157 | 2,090 | 2,097 | 222,800 | 2,097 |
| 2024-07-04 | 2,190 | 2,225 | 2,140 | 2,174 | 416,500 | 2,174 |
| 2024-07-03 | 2,027 | 2,163 | 2,025 | 2,157 | 461,300 | 2,157 |
| 2024-07-02 | 2,005 | 2,025 | 1,994 | 2,017 | 226,700 | 2,017 |
| 2024-07-01 | 2,039 | 2,042 | 2,004 | 2,004 | 199,500 | 2,004 |
| 2024-06-28 | 2,031 | 2,037 | 1,997 | 2,020 | 206,800 | 2,020 |
| 2024-06-27 | 2,012 | 2,058 | 2,004 | 2,030 | 218,100 | 2,030 |
| 2024-06-26 | 2,013 | 2,051 | 1,995 | 2,048 | 257,800 | 2,048 |
| 2024-06-25 | 1,988 | 2,018 | 1,976 | 2,013 | 337,600 | 2,013 |
| 2024-06-24 | 2,084 | 2,086 | 2,009 | 2,022 | 414,400 | 2,022 |
| 2024-06-21 | 2,100 | 2,115 | 2,061 | 2,074 | 1,025,200 | 2,074 |
| 2024-06-20 | 2,048 | 2,108 | 2,047 | 2,100 | 173,800 | 2,100 |
| 2024-06-19 | 2,116 | 2,140 | 2,022 | 2,047 | 294,200 | 2,047 |
| 2024-06-18 | 2,050 | 2,150 | 2,046 | 2,109 | 339,700 | 2,109 |
| 2024-06-17 | 2,048 | 2,066 | 2,007 | 2,028 | 227,600 | 2,028 |
| 2024-06-14 | 2,026 | 2,054 | 2,012 | 2,048 | 276,300 | 2,048 |
| 2024-06-13 | 2,055 | 2,070 | 2,015 | 2,041 | 180,500 | 2,041 |
| 2024-06-12 | 2,034 | 2,099 | 2,025 | 2,032 | 282,900 | 2,032 |
| 2024-06-11 | 2,046 | 2,068 | 2,027 | 2,040 | 218,300 | 2,040 |
| 2024-06-10 | 2,022 | 2,048 | 2,020 | 2,033 | 145,900 | 2,033 |
| 2024-06-07 | 1,990 | 2,027 | 1,982 | 2,016 | 134,000 | 2,016 |
| 2024-06-06 | 2,044 | 2,054 | 1,968 | 1,990 | 291,700 | 1,990 |
| 2024-06-05 | 2,044 | 2,047 | 1,975 | 2,004 | 476,200 | 2,004 |
| 2024-06-04 | 2,080 | 2,116 | 2,068 | 2,072 | 166,300 | 2,072 |
| 2024-06-03 | 2,112 | 2,144 | 2,067 | 2,097 | 243,600 | 2,097 |
| 2024-05-31 | 2,166 | 2,174 | 2,109 | 2,129 | 304,200 | 2,129 |
| 2024-05-30 | 2,056 | 2,158 | 2,044 | 2,145 | 286,200 | 2,145 |
| 2024-05-29 | 2,143 | 2,192 | 2,086 | 2,086 | 332,500 | 2,086 |
| 2024-05-28 | 2,201 | 2,223 | 2,143 | 2,171 | 215,000 | 2,171 |
| 2024-05-27 | 2,130 | 2,209 | 2,104 | 2,189 | 507,600 | 2,189 |
| 2024-05-24 | 2,030 | 2,116 | 2,016 | 2,114 | 269,400 | 2,114 |
| 2024-05-23 | 2,113 | 2,137 | 2,063 | 2,072 | 238,900 | 2,072 |
| 2024-05-22 | 2,039 | 2,125 | 2,022 | 2,080 | 323,500 | 2,080 |
| 2024-05-21 | 2,082 | 2,147 | 2,038 | 2,049 | 317,200 | 2,049 |
| 2024-05-20 | 2,121 | 2,145 | 2,083 | 2,099 | 289,200 | 2,099 |
| 2024-05-17 | 2,130 | 2,196 | 2,100 | 2,135 | 414,600 | 2,135 |
| 2024-05-16 | 2,080 | 2,172 | 2,020 | 2,149 | 757,600 | 2,149 |
| 2024-05-15 | 2,243 | 2,288 | 2,001 | 2,055 | 1,606,200 | 2,055 |
| 2024-05-14 | 2,568 | 2,568 | 2,219 | 2,225 | 2,664,000 | 2,225 |
| 2024-05-13 | 2,055 | 2,091 | 2,040 | 2,068 | 304,900 | 2,068 |
| 2024-05-10 | 2,001 | 2,021 | 1,989 | 2,005 | 181,300 | 2,005 |
| 2024-05-09 | 2,014 | 2,021 | 1,988 | 1,995 | 127,900 | 1,995 |
| 2024-05-08 | 1,989 | 2,012 | 1,984 | 1,994 | 91,200 | 1,994 |
| 2024-05-07 | 1,977 | 1,994 | 1,960 | 1,993 | 115,200 | 1,993 |
| 2024-05-02 | 1,938 | 1,969 | 1,936 | 1,954 | 135,700 | 1,954 |
| 2024-05-01 | 1,920 | 1,952 | 1,919 | 1,938 | 144,300 | 1,938 |
| 2024-04-30 | 1,954 | 1,977 | 1,925 | 1,958 | 132,900 | 1,958 |
| 2024-04-26 | 1,920 | 1,944 | 1,895 | 1,919 | 162,600 | 1,919 |
| 2024-04-25 | 1,890 | 1,927 | 1,876 | 1,905 | 149,600 | 1,905 |
| 2024-04-24 | 1,919 | 1,944 | 1,912 | 1,920 | 161,600 | 1,920 |
| 2024-04-23 | 1,904 | 1,926 | 1,869 | 1,879 | 214,800 | 1,879 |
| 2024-04-22 | 1,910 | 1,912 | 1,869 | 1,884 | 274,000 | 1,884 |
| 2024-04-19 | 1,900 | 1,923 | 1,874 | 1,904 | 255,500 | 1,904 |
| 2024-04-18 | 1,912 | 1,944 | 1,890 | 1,932 | 87,500 | 1,932 |
| 2024-04-17 | 1,924 | 1,946 | 1,910 | 1,912 | 135,000 | 1,912 |
| 2024-04-16 | 1,927 | 1,954 | 1,917 | 1,924 | 119,900 | 1,924 |
| 2024-04-15 | 1,916 | 1,977 | 1,916 | 1,966 | 97,200 | 1,966 |
| 2024-04-12 | 1,963 | 1,968 | 1,934 | 1,936 | 173,300 | 1,936 |
| 2024-04-11 | 1,946 | 1,955 | 1,922 | 1,931 | 202,800 | 1,931 |
| 2024-04-10 | 1,960 | 1,993 | 1,948 | 1,985 | 193,300 | 1,985 |
| 2024-04-09 | 1,975 | 1,993 | 1,951 | 1,981 | 191,400 | 1,981 |
| 2024-04-08 | 2,043 | 2,045 | 1,970 | 1,982 | 171,200 | 1,982 |
| 2024-04-05 | 2,000 | 2,045 | 1,995 | 2,043 | 147,800 | 2,043 |
| 2024-04-04 | 2,000 | 2,056 | 2,000 | 2,022 | 154,700 | 2,022 |
| 2024-04-03 | 1,981 | 2,009 | 1,943 | 1,991 | 223,800 | 1,991 |
| 2024-04-02 | 2,016 | 2,026 | 1,992 | 2,001 | 162,400 | 2,001 |
| 2024-04-01 | 2,079 | 2,086 | 2,011 | 2,012 | 157,700 | 2,012 |
| 2024-03-29 | 2,058 | 2,084 | 2,057 | 2,068 | 118,900 | 2,068 |
| 2024-03-28 | 2,053 | 2,071 | 2,043 | 2,050 | 112,400 | 2,050 |
| 2024-03-27 | 2,061 | 2,084 | 2,040 | 2,057 | 187,400 | 2,057 |
| 2024-03-26 | 2,046 | 2,076 | 2,041 | 2,061 | 107,700 | 2,061 |
| 2024-03-25 | 2,107 | 2,116 | 2,037 | 2,037 | 207,400 | 2,037 |
| 2024-03-22 | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 | 2,108 |
| 2024-03-21 | 2,151 | 2,165 | 2,129 | 2,129 | 176,200 | 2,129 |
| 2024-03-19 | 2,106 | 2,117 | 2,091 | 2,105 | 202,700 | 2,105 |
| 2024-03-18 | 2,109 | 2,164 | 2,104 | 2,150 | 383,900 | 2,150 |
| 2024-03-15 | 2,091 | 2,106 | 2,041 | 2,098 | 410,100 | 2,098 |
| 2024-03-14 | 2,044 | 2,138 | 2,041 | 2,124 | 417,200 | 2,124 |
| 2024-03-13 | 2,047 | 2,095 | 2,037 | 2,094 | 389,500 | 2,094 |
| 2024-03-12 | 2,018 | 2,037 | 1,979 | 2,023 | 229,600 | 2,023 |
| 2024-03-11 | 2,056 | 2,056 | 1,990 | 2,036 | 327,600 | 2,036 |
| 2024-03-08 | 2,030 | 2,126 | 2,029 | 2,106 | 397,300 | 2,106 |
| 2024-03-07 | 2,066 | 2,070 | 2,031 | 2,052 | 301,200 | 2,052 |
| 2024-03-06 | 2,018 | 2,060 | 2,015 | 2,050 | 184,200 | 2,050 |
| 2024-03-05 | 2,016 | 2,059 | 2,009 | 2,057 | 167,000 | 2,057 |
| 2024-03-04 | 2,078 | 2,078 | 2,008 | 2,032 | 278,200 | 2,032 |
| 2024-03-01 | 2,033 | 2,053 | 2,017 | 2,040 | 333,300 | 2,040 |
| 2024-02-29 | 1,949 | 2,042 | 1,949 | 2,031 | 786,300 | 2,031 |
| 2024-02-28 | 1,907 | 1,954 | 1,898 | 1,938 | 326,400 | 1,938 |
| 2024-02-27 | 1,920 | 1,924 | 1,887 | 1,910 | 307,400 | 1,910 |
| 2024-02-26 | 1,823 | 1,920 | 1,811 | 1,896 | 555,800 | 1,896 |
| 2024-02-22 | 1,902 | 1,910 | 1,818 | 1,822 | 214,800 | 1,822 |
| 2024-02-21 | 1,878 | 1,907 | 1,868 | 1,871 | 511,000 | 1,871 |
| 2024-02-20 | 1,815 | 1,857 | 1,803 | 1,845 | 258,100 | 1,845 |
| 2024-02-19 | 1,820 | 1,835 | 1,786 | 1,790 | 229,400 | 1,790 |
| 2024-02-16 | 1,762 | 1,810 | 1,755 | 1,793 | 363,700 | 1,793 |
| 2024-02-15 | 1,850 | 1,880 | 1,724 | 1,753 | 426,600 | 1,753 |
| 2024-02-14 | 1,683 | 1,809 | 1,683 | 1,777 | 622,300 | 1,777 |
| 2024-02-13 | 1,780 | 1,822 | 1,769 | 1,822 | 383,000 | 1,822 |
| 2024-02-09 | 1,775 | 1,791 | 1,754 | 1,765 | 168,700 | 1,765 |
| 2024-02-08 | 1,743 | 1,773 | 1,729 | 1,762 | 218,400 | 1,762 |
| 2024-02-07 | 1,750 | 1,755 | 1,729 | 1,742 | 160,900 | 1,742 |
| 2024-02-06 | 1,724 | 1,766 | 1,721 | 1,760 | 194,800 | 1,760 |
| 2024-02-05 | 1,757 | 1,763 | 1,722 | 1,737 | 172,500 | 1,737 |
| 2024-02-02 | 1,705 | 1,750 | 1,701 | 1,742 | 163,200 | 1,742 |
| 2024-02-01 | 1,702 | 1,715 | 1,697 | 1,706 | 145,500 | 1,706 |
| 2024-01-31 | 1,735 | 1,746 | 1,711 | 1,723 | 231,700 | 1,723 |
| 2024-01-30 | 1,757 | 1,760 | 1,727 | 1,755 | 169,500 | 1,755 |
| 2024-01-29 | 1,752 | 1,767 | 1,744 | 1,760 | 188,600 | 1,760 |
| 2024-01-26 | 1,735 | 1,755 | 1,723 | 1,743 | 226,400 | 1,743 |
| 2024-01-25 | 1,765 | 1,767 | 1,730 | 1,763 | 171,800 | 1,763 |
| 2024-01-24 | 1,764 | 1,780 | 1,753 | 1,771 | 190,900 | 1,771 |
| 2024-01-23 | 1,790 | 1,790 | 1,747 | 1,749 | 245,300 | 1,749 |
| 2024-01-22 | 1,751 | 1,786 | 1,742 | 1,786 | 428,000 | 1,786 |
| 2024-01-19 | 1,672 | 1,732 | 1,657 | 1,732 | 485,600 | 1,732 |
| 2024-01-18 | 1,562 | 1,647 | 1,562 | 1,647 | 474,300 | 1,647 |
| 2024-01-17 | 1,581 | 1,593 | 1,561 | 1,561 | 199,300 | 1,561 |
| 2024-01-16 | 1,600 | 1,615 | 1,577 | 1,577 | 196,600 | 1,577 |
| 2024-01-15 | 1,625 | 1,625 | 1,596 | 1,608 | 295,800 | 1,608 |
| 2024-01-12 | 1,631 | 1,635 | 1,605 | 1,627 | 278,600 | 1,627 |
| 2024-01-11 | 1,630 | 1,630 | 1,603 | 1,615 | 375,900 | 1,615 |
| 2024-01-10 | 1,664 | 1,680 | 1,647 | 1,650 | 246,500 | 1,650 |
| 2024-01-09 | 1,630 | 1,652 | 1,613 | 1,637 | 232,300 | 1,637 |
| 2024-01-05 | 1,631 | 1,635 | 1,596 | 1,614 | 335,900 | 1,614 |
| 2024-01-04 | 1,606 | 1,626 | 1,586 | 1,626 | 373,900 | 1,626 |
分割・併合履歴 ： なし
