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 |
---|---|---|---|---|---|---|
2022-06-28 | 1,883 | 1,906 | 1,846 | 1,890 | 114,800 | 1,890 |
2022-06-27 | 1,884 | 1,898 | 1,871 | 1,880 | 115,400 | 1,880 |
2022-06-24 | 1,823 | 1,867 | 1,823 | 1,844 | 103,800 | 1,844 |
2022-06-23 | 1,815 | 1,893 | 1,815 | 1,823 | 75,300 | 1,823 |
2022-06-22 | 1,931 | 1,944 | 1,839 | 1,843 | 101,700 | 1,843 |
2022-06-21 | 1,890 | 1,930 | 1,867 | 1,900 | 84,400 | 1,900 |
2022-06-20 | 1,932 | 1,950 | 1,835 | 1,850 | 147,200 | 1,850 |
2022-06-17 | 1,946 | 1,952 | 1,896 | 1,923 | 158,700 | 1,923 |
2022-06-16 | 2,027 | 2,040 | 2,002 | 2,003 | 64,400 | 2,003 |
2022-06-15 | 1,988 | 2,011 | 1,965 | 1,965 | 61,400 | 1,965 |
2022-06-14 | 1,983 | 2,019 | 1,978 | 2,018 | 70,300 | 2,018 |
2022-06-13 | 1,991 | 2,048 | 1,991 | 2,033 | 88,300 | 2,033 |
2022-06-10 | 2,040 | 2,067 | 2,010 | 2,028 | 113,400 | 2,028 |
2022-06-09 | 2,095 | 2,102 | 2,065 | 2,087 | 80,200 | 2,087 |
2022-06-08 | 2,018 | 2,108 | 2,008 | 2,100 | 224,300 | 2,100 |
2022-06-07 | 2,023 | 2,048 | 2,018 | 2,027 | 62,300 | 2,027 |
2022-06-06 | 1,994 | 2,048 | 1,993 | 2,018 | 73,300 | 2,018 |
2022-06-03 | 2,026 | 2,043 | 1,999 | 2,026 | 77,600 | 2,026 |
2022-06-02 | 2,064 | 2,067 | 2,009 | 2,009 | 136,400 | 2,009 |
2022-06-01 | 2,065 | 2,124 | 2,062 | 2,111 | 239,900 | 2,111 |
2022-05-31 | 2,003 | 2,025 | 1,977 | 1,996 | 279,200 | 1,996 |
2022-05-30 | 1,984 | 2,030 | 1,972 | 2,022 | 245,000 | 2,022 |
2022-05-27 | 1,941 | 1,956 | 1,920 | 1,944 | 153,500 | 1,944 |
2022-05-26 | 1,915 | 1,935 | 1,895 | 1,901 | 89,200 | 1,901 |
2022-05-25 | 1,861 | 1,903 | 1,861 | 1,890 | 122,600 | 1,890 |
2022-05-24 | 1,888 | 1,897 | 1,853 | 1,853 | 132,700 | 1,853 |
2022-05-23 | 1,892 | 1,906 | 1,870 | 1,888 | 105,500 | 1,888 |
2022-05-20 | 1,866 | 1,898 | 1,853 | 1,860 | 100,600 | 1,860 |
2022-05-19 | 1,870 | 1,897 | 1,859 | 1,862 | 89,900 | 1,862 |
2022-05-18 | 1,951 | 1,969 | 1,907 | 1,928 | 131,500 | 1,928 |
2022-05-17 | 1,897 | 1,946 | 1,897 | 1,934 | 112,600 | 1,934 |
2022-05-16 | 1,921 | 1,947 | 1,859 | 1,867 | 224,400 | 1,867 |
2022-05-13 | 1,750 | 1,985 | 1,749 | 1,883 | 355,100 | 1,883 |
2022-05-12 | 1,851 | 1,851 | 1,798 | 1,809 | 122,500 | 1,809 |
2022-05-11 | 1,804 | 1,865 | 1,804 | 1,851 | 82,800 | 1,851 |
2022-05-10 | 1,790 | 1,823 | 1,770 | 1,809 | 73,900 | 1,809 |
2022-05-09 | 1,821 | 1,830 | 1,791 | 1,811 | 164,300 | 1,811 |
2022-05-06 | 1,850 | 1,876 | 1,818 | 1,871 | 148,800 | 1,871 |
2022-05-02 | 1,880 | 1,896 | 1,852 | 1,860 | 187,800 | 1,860 |
2022-04-28 | 1,909 | 1,934 | 1,888 | 1,934 | 97,800 | 1,934 |
2022-04-27 | 1,851 | 1,902 | 1,813 | 1,898 | 169,900 | 1,898 |
2022-04-26 | 1,919 | 1,936 | 1,896 | 1,900 | 71,700 | 1,900 |
2022-04-25 | 1,889 | 1,928 | 1,872 | 1,888 | 115,700 | 1,888 |
2022-04-22 | 1,974 | 1,988 | 1,915 | 1,941 | 138,500 | 1,941 |
2022-04-21 | 1,976 | 2,014 | 1,976 | 2,006 | 253,800 | 2,006 |
2022-04-20 | 2,034 | 2,056 | 1,971 | 1,971 | 121,800 | 1,971 |
2022-04-19 | 2,009 | 2,022 | 1,978 | 2,009 | 82,700 | 2,009 |
2022-04-18 | 2,011 | 2,058 | 1,976 | 1,989 | 67,700 | 1,989 |
2022-04-15 | 2,026 | 2,049 | 2,018 | 2,021 | 63,800 | 2,021 |
2022-04-14 | 2,061 | 2,083 | 2,060 | 2,074 | 84,700 | 2,074 |
2022-04-13 | 1,986 | 2,033 | 1,977 | 2,033 | 134,400 | 2,033 |
2022-04-12 | 1,963 | 2,009 | 1,952 | 1,974 | 186,900 | 1,974 |
2022-04-11 | 1,942 | 1,990 | 1,931 | 1,984 | 125,400 | 1,984 |
2022-04-08 | 1,980 | 2,008 | 1,962 | 1,974 | 155,700 | 1,974 |
2022-04-07 | 1,998 | 2,013 | 1,931 | 1,958 | 211,500 | 1,958 |
2022-04-06 | 2,051 | 2,066 | 2,004 | 2,015 | 112,000 | 2,015 |
2022-04-05 | 2,129 | 2,136 | 2,093 | 2,124 | 107,600 | 2,124 |
2022-04-04 | 2,064 | 2,110 | 2,053 | 2,087 | 88,400 | 2,087 |
2022-04-01 | 2,081 | 2,109 | 2,059 | 2,084 | 113,300 | 2,084 |
2022-03-31 | 2,080 | 2,119 | 2,049 | 2,105 | 149,100 | 2,105 |
2022-03-30 | 2,086 | 2,115 | 2,057 | 2,081 | 113,400 | 2,081 |
2022-03-29 | 2,070 | 2,075 | 1,996 | 2,036 | 149,800 | 2,036 |
2022-03-28 | 2,092 | 2,099 | 2,049 | 2,071 | 75,600 | 2,071 |
2022-03-25 | 2,120 | 2,136 | 2,092 | 2,112 | 103,400 | 2,112 |
2022-03-24 | 2,054 | 2,100 | 2,030 | 2,097 | 107,700 | 2,097 |
2022-03-23 | 2,051 | 2,080 | 2,040 | 2,072 | 134,600 | 2,072 |
2022-03-22 | 2,035 | 2,056 | 1,998 | 2,025 | 175,300 | 2,025 |
2022-03-18 | 1,940 | 2,011 | 1,933 | 2,010 | 213,400 | 2,010 |
2022-03-17 | 1,911 | 1,987 | 1,907 | 1,968 | 252,000 | 1,968 |
2022-03-16 | 1,912 | 1,912 | 1,814 | 1,850 | 273,900 | 1,850 |
2022-03-15 | 1,842 | 1,900 | 1,828 | 1,891 | 213,500 | 1,891 |
2022-03-14 | 1,821 | 1,906 | 1,821 | 1,868 | 196,500 | 1,868 |
2022-03-11 | 1,882 | 1,919 | 1,805 | 1,828 | 360,700 | 1,828 |
2022-03-10 | 1,750 | 1,774 | 1,730 | 1,762 | 179,700 | 1,762 |
2022-03-09 | 1,651 | 1,683 | 1,625 | 1,670 | 219,300 | 1,670 |
2022-03-08 | 1,605 | 1,654 | 1,598 | 1,619 | 263,400 | 1,619 |
2022-03-07 | 1,686 | 1,687 | 1,623 | 1,628 | 289,800 | 1,628 |
2022-03-04 | 1,758 | 1,778 | 1,728 | 1,745 | 194,700 | 1,745 |
2022-03-03 | 1,867 | 1,876 | 1,815 | 1,826 | 193,800 | 1,826 |
2022-03-02 | 1,860 | 1,861 | 1,819 | 1,840 | 125,100 | 1,840 |
2022-03-01 | 1,880 | 1,911 | 1,875 | 1,900 | 172,300 | 1,900 |
2022-02-28 | 1,789 | 1,864 | 1,773 | 1,854 | 204,500 | 1,854 |
2022-02-25 | 1,719 | 1,804 | 1,717 | 1,790 | 308,800 | 1,790 |
2022-02-24 | 1,850 | 1,866 | 1,781 | 1,810 | 223,800 | 1,810 |
2022-02-22 | 1,865 | 1,917 | 1,852 | 1,878 | 220,600 | 1,878 |
2022-02-21 | 1,958 | 1,973 | 1,896 | 1,905 | 234,500 | 1,905 |
2022-02-18 | 1,963 | 2,012 | 1,957 | 1,985 | 226,300 | 1,985 |
2022-02-17 | 1,935 | 1,992 | 1,911 | 1,983 | 237,100 | 1,983 |
2022-02-16 | 1,922 | 1,992 | 1,906 | 1,937 | 395,400 | 1,937 |
2022-02-15 | 2,033 | 2,034 | 1,882 | 1,882 | 688,900 | 1,882 |
2022-02-14 | 2,310 | 2,315 | 2,274 | 2,284 | 100,800 | 2,284 |
2022-02-10 | 2,275 | 2,324 | 2,275 | 2,322 | 89,800 | 2,322 |
2022-02-09 | 2,233 | 2,279 | 2,219 | 2,279 | 80,000 | 2,279 |
2022-02-08 | 2,296 | 2,296 | 2,222 | 2,233 | 79,200 | 2,233 |
2022-02-07 | 2,280 | 2,296 | 2,245 | 2,296 | 76,800 | 2,296 |
2022-02-04 | 2,324 | 2,326 | 2,270 | 2,300 | 101,900 | 2,300 |
2022-02-03 | 2,375 | 2,378 | 2,337 | 2,338 | 104,200 | 2,338 |
2022-02-02 | 2,335 | 2,398 | 2,329 | 2,393 | 118,800 | 2,393 |
2022-02-01 | 2,364 | 2,423 | 2,322 | 2,334 | 184,900 | 2,334 |
2022-01-31 | 2,250 | 2,347 | 2,224 | 2,331 | 113,700 | 2,331 |
2022-01-28 | 2,238 | 2,269 | 2,188 | 2,263 | 127,400 | 2,263 |
2022-01-27 | 2,343 | 2,358 | 2,194 | 2,198 | 142,200 | 2,198 |
2022-01-26 | 2,309 | 2,329 | 2,278 | 2,316 | 94,400 | 2,316 |
2022-01-25 | 2,332 | 2,336 | 2,293 | 2,303 | 134,000 | 2,303 |
2022-01-24 | 2,289 | 2,364 | 2,274 | 2,352 | 141,000 | 2,352 |
2022-01-21 | 2,289 | 2,299 | 2,239 | 2,294 | 123,600 | 2,294 |
2022-01-20 | 2,343 | 2,362 | 2,320 | 2,327 | 184,000 | 2,327 |
2022-01-19 | 2,362 | 2,403 | 2,344 | 2,360 | 197,100 | 2,360 |
2022-01-18 | 2,392 | 2,430 | 2,376 | 2,404 | 83,000 | 2,404 |
2022-01-17 | 2,458 | 2,488 | 2,410 | 2,417 | 78,100 | 2,417 |
2022-01-14 | 2,381 | 2,443 | 2,375 | 2,443 | 87,200 | 2,443 |
2022-01-13 | 2,445 | 2,459 | 2,401 | 2,408 | 84,800 | 2,408 |
2022-01-12 | 2,397 | 2,447 | 2,388 | 2,419 | 109,300 | 2,419 |
2022-01-11 | 2,444 | 2,452 | 2,322 | 2,332 | 296,500 | 2,332 |
2022-01-07 | 2,399 | 2,509 | 2,387 | 2,456 | 353,100 | 2,456 |
2022-01-06 | 2,377 | 2,382 | 2,323 | 2,342 | 88,500 | 2,342 |
2022-01-05 | 2,437 | 2,437 | 2,370 | 2,402 | 92,100 | 2,402 |
2022-01-04 | 2,415 | 2,447 | 2,395 | 2,440 | 94,400 | 2,440 |
分割・併合履歴 : なし