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
2024-04-231,9041,9261,8691,879214,8001,879
2024-04-221,9101,9121,8691,884274,0001,884
2024-04-191,9001,9231,8741,904255,5001,904
2024-04-181,9121,9441,8901,93287,5001,932
2024-04-171,9241,9461,9101,912135,0001,912
2024-04-161,9271,9541,9171,924119,9001,924
2024-04-151,9161,9771,9161,96697,2001,966
2024-04-121,9631,9681,9341,936173,3001,936
2024-04-111,9461,9551,9221,931202,8001,931
2024-04-101,9601,9931,9481,985193,3001,985
2024-04-091,9751,9931,9511,981191,4001,981
2024-04-082,0432,0451,9701,982171,2001,982
2024-04-052,0002,0451,9952,043147,8002,043
2024-04-042,0002,0562,0002,022154,7002,022
2024-04-031,9812,0091,9431,991223,8001,991
2024-04-022,0162,0261,9922,001162,4002,001
2024-04-012,0792,0862,0112,012157,7002,012
2024-03-292,0582,0842,0572,068118,9002,068
2024-03-282,0532,0712,0432,050112,4002,050
2024-03-272,0612,0842,0402,057187,4002,057
2024-03-262,0462,0762,0412,061107,7002,061
2024-03-252,1072,1162,0372,037207,4002,037
2024-03-222,1482,1482,1002,108138,0002,108
2024-03-212,1512,1652,1292,129176,2002,129
2024-03-192,1062,1172,0912,105202,7002,105
2024-03-182,1092,1642,1042,150383,9002,150
2024-03-152,0912,1062,0412,098410,1002,098
2024-03-142,0442,1382,0412,124417,2002,124
2024-03-132,0472,0952,0372,094389,5002,094
2024-03-122,0182,0371,9792,023229,6002,023
2024-03-112,0562,0561,9902,036327,6002,036
2024-03-082,0302,1262,0292,106397,3002,106
2024-03-072,0662,0702,0312,052301,2002,052
2024-03-062,0182,0602,0152,050184,2002,050
2024-03-052,0162,0592,0092,057167,0002,057
2024-03-042,0782,0782,0082,032278,2002,032
2024-03-012,0332,0532,0172,040333,3002,040
2024-02-291,9492,0421,9492,031786,3002,031
2024-02-281,9071,9541,8981,938326,4001,938
2024-02-271,9201,9241,8871,910307,4001,910
2024-02-261,8231,9201,8111,896555,8001,896
2024-02-221,9021,9101,8181,822214,8001,822
2024-02-211,8781,9071,8681,871511,0001,871
2024-02-201,8151,8571,8031,845258,1001,845
2024-02-191,8201,8351,7861,790229,4001,790
2024-02-161,7621,8101,7551,793363,7001,793
2024-02-151,8501,8801,7241,753426,6001,753
2024-02-141,6831,8091,6831,777622,3001,777
2024-02-131,7801,8221,7691,822383,0001,822
2024-02-091,7751,7911,7541,765168,7001,765
2024-02-081,7431,7731,7291,762218,4001,762
2024-02-071,7501,7551,7291,742160,9001,742
2024-02-061,7241,7661,7211,760194,8001,760
2024-02-051,7571,7631,7221,737172,5001,737
2024-02-021,7051,7501,7011,742163,2001,742
2024-02-011,7021,7151,6971,706145,5001,706
2024-01-311,7351,7461,7111,723231,7001,723
2024-01-301,7571,7601,7271,755169,5001,755
2024-01-291,7521,7671,7441,760188,6001,760
2024-01-261,7351,7551,7231,743226,4001,743
2024-01-251,7651,7671,7301,763171,8001,763
2024-01-241,7641,7801,7531,771190,9001,771
2024-01-231,7901,7901,7471,749245,3001,749
2024-01-221,7511,7861,7421,786428,0001,786
2024-01-191,6721,7321,6571,732485,6001,732
2024-01-181,5621,6471,5621,647474,3001,647
2024-01-171,5811,5931,5611,561199,3001,561
2024-01-161,6001,6151,5771,577196,6001,577
2024-01-151,6251,6251,5961,608295,8001,608
2024-01-121,6311,6351,6051,627278,6001,627
2024-01-111,6301,6301,6031,615375,9001,615
2024-01-101,6641,6801,6471,650246,5001,650
2024-01-091,6301,6521,6131,637232,3001,637
2024-01-051,6311,6351,5961,614335,9001,614
2024-01-041,6061,6261,5861,626373,9001,626

分割・併合履歴 : なし