6235 (株)オプトラン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,2442,3082,2212,274131,5002,274
2021-10-212,2712,2832,2062,214115,3002,214
2021-10-202,3052,3372,2892,294105,7002,294
2021-10-192,3152,3312,2872,300122,1002,300
2021-10-182,2992,3332,2892,31595,1002,315
2021-10-152,2492,2972,2482,297126,4002,297
2021-10-142,1852,2232,1782,216109,4002,216
2021-10-132,1902,1922,1532,164159,2002,164
2021-10-122,2302,2472,2132,22559,6002,225
2021-10-112,2392,2592,2172,24380,3002,243
2021-10-082,2332,2462,2032,231232,0002,231
2021-10-072,2022,2632,1902,197229,9002,197
2021-10-062,2252,2782,2022,219108,7002,219
2021-10-052,2022,2172,1352,192201,7002,192
2021-10-042,3202,3402,2272,235126,4002,235
2021-10-012,2952,3552,2852,300145,9002,300
2021-09-302,3212,3552,2962,339118,3002,339
2021-09-292,3212,3362,2922,331185,2002,331
2021-09-282,4252,4252,3642,376177,1002,376
2021-09-272,3732,4222,3662,400167,7002,400
2021-09-242,3502,3852,3502,375237,8002,375
2021-09-222,3182,3272,2892,314149,9002,314
2021-09-212,2502,3402,2502,318195,5002,318
2021-09-172,3092,3232,2772,321329,4002,321
2021-09-162,3552,3772,2542,281238,6002,281
2021-09-152,4102,4102,3432,354195,7002,354
2021-09-142,4142,4322,3912,432168,9002,432
2021-09-132,4282,4402,3842,404176,2002,404
2021-09-102,3742,4202,3662,419227,3002,419
2021-09-092,3642,3892,3522,366147,4002,366
2021-09-082,3502,3862,3362,386237,7002,386
2021-09-072,3792,3832,3502,361234,4002,361
2021-09-062,3542,3782,3352,377183,7002,377
2021-09-032,3012,3552,2902,340164,4002,340
2021-09-022,3352,3542,2952,311176,5002,311
2021-09-012,3352,3442,3142,332280,3002,332
2021-08-312,2482,2762,2322,265178,6002,265
2021-08-302,2192,2362,1902,230390,1002,230
2021-08-272,1382,1842,1262,172202,6002,172
2021-08-262,1582,1642,1102,118238,2002,118
2021-08-252,1522,2052,1212,179456,1002,179
2021-08-242,1592,2112,1592,202231,5002,202
2021-08-232,1182,1702,1182,159129,1002,159
2021-08-202,1592,1592,0902,109333,7002,109
2021-08-192,1632,1722,1222,129237,6002,129
2021-08-182,1352,2142,1342,199315,9002,199
2021-08-172,1872,2072,1312,131250,4002,131
2021-08-162,1302,1662,0942,155278,9002,155
2021-08-132,1762,2082,1402,142202,7002,142
2021-08-122,1862,1962,1422,157235,9002,157
2021-08-112,1752,1752,0922,145357,7002,145
2021-08-102,0262,1522,0262,138609,1002,138
2021-08-062,0802,1002,0402,072833,4002,072
2021-08-052,2392,2782,2392,254272,9002,254
2021-08-042,2092,2092,1822,193261,0002,193
2021-08-032,2152,2402,1942,214256,9002,214
2021-08-022,2382,2532,2092,238305,2002,238
2021-07-302,1902,2222,1812,202356,7002,202
2021-07-292,1892,2282,1862,206364,5002,206
2021-07-282,2302,2412,2082,216271,7002,216
2021-07-272,2402,2592,2332,247279,3002,247
2021-07-262,2772,2862,2432,258383,8002,258
2021-07-212,2852,2872,2412,254340,8002,254
2021-07-202,3112,3372,2932,295211,6002,295
2021-07-192,3842,3842,3372,355130,5002,355
2021-07-162,4072,4292,3882,421135,8002,421
2021-07-152,5102,5262,4482,457194,1002,457
2021-07-142,4622,5162,4552,501252,0002,501
2021-07-132,4062,4332,3922,420140,3002,420
2021-07-122,3802,4222,3802,412111,6002,412
2021-07-092,3422,3602,3062,357161,6002,357
2021-07-082,3812,3902,3572,369132,8002,369
2021-07-072,3802,4062,3712,38777,8002,387
2021-07-062,4352,4412,4052,40562,8002,405
2021-07-052,4002,4262,3902,42093,4002,420
2021-07-022,4172,4212,3962,404101,5002,404
2021-07-012,4702,4702,4282,429105,7002,429
2021-06-302,5152,5402,4702,470153,7002,470
2021-06-292,5042,5132,4712,492142,3002,492
2021-06-282,4802,5002,4602,469151,1002,469
2021-06-252,5052,5202,4822,486196,1002,486
2021-06-242,4212,5012,4192,481187,6002,481
2021-06-232,4502,4642,4052,419210,7002,419
2021-06-222,3942,4402,3802,438210,7002,438
2021-06-212,3572,3812,3272,360281,2002,360
2021-06-182,4932,5022,4132,413262,9002,413
2021-06-172,4982,5042,4712,485170,9002,485
2021-06-162,5342,5342,4942,520206,2002,520
2021-06-152,5582,5612,5082,546194,9002,546
2021-06-142,5342,5512,5032,549170,2002,549
2021-06-112,5742,5742,5162,535181,3002,535
2021-06-102,5502,5802,5472,560180,1002,560
2021-06-092,5752,5752,5342,540158,7002,540
2021-06-082,6102,6462,5822,591197,0002,591
2021-06-072,6542,6942,6102,629212,6002,629
2021-06-042,5802,6152,5232,604473,2002,604
2021-06-032,6102,6452,5982,621483,3002,621
2021-06-022,7542,7552,6392,650292,3002,650
2021-06-012,7022,7412,6892,730226,8002,730
2021-05-312,7422,7542,6982,70995,5002,709
2021-05-282,7132,7362,6902,726143,9002,726
2021-05-272,7132,7162,6682,678211,5002,678
2021-05-262,7262,7292,6902,705136,0002,705
2021-05-252,6972,7552,6912,739132,5002,739
2021-05-242,7122,7322,6962,70387,3002,703
2021-05-212,7262,7602,7002,717102,4002,717
2021-05-202,6602,7392,6602,725177,9002,725
2021-05-192,6362,6562,6092,620126,6002,620
2021-05-182,6662,6822,6262,66894,5002,668
2021-05-172,7202,7252,6252,664174,0002,664
2021-05-142,7002,7332,6632,709131,7002,709
2021-05-132,5972,7072,5962,653295,7002,653
2021-05-122,7212,8052,6402,655566,7002,655
2021-05-112,8112,8142,7482,756272,5002,756
2021-05-102,8322,8592,8102,820147,5002,820
2021-05-072,8722,8842,8312,852193,2002,852
2021-05-062,9302,9392,8362,879249,4002,879
2021-04-302,9432,9712,9032,929273,7002,929
2021-04-282,9352,9602,9032,946217,5002,946
2021-04-272,9772,9902,9282,955200,5002,955
2021-04-262,9203,0052,9202,978221,1002,978
2021-04-232,8712,9202,8632,903230,6002,903
2021-04-222,8602,9082,8532,908206,3002,908
2021-04-212,8562,8752,8002,850274,0002,850
2021-04-202,9702,9832,9252,942201,1002,942
2021-04-193,0103,0553,0053,02091,2003,020
2021-04-163,0403,0702,9993,010174,0003,010
2021-04-152,9732,9842,9542,970106,4002,970
2021-04-142,9792,9922,9452,989202,4002,989
2021-04-133,0203,0302,9792,990160,4002,990
2021-04-123,0853,0852,9833,005347,0003,005
2021-04-093,1153,1353,0653,085448,4003,085
2021-04-083,0253,1303,0253,095555,2003,095
2021-04-072,9723,0452,9693,025322,3003,025
2021-04-062,9803,0102,9382,956424,9002,956
2021-04-052,9803,0202,9752,980389,0002,980
2021-04-022,9102,9712,9082,955575,9002,955
2021-04-012,7772,8952,7722,881415,6002,881
2021-03-312,7712,7812,7152,743264,7002,743
2021-03-302,7532,7992,7292,786244,5002,786
2021-03-292,7702,7902,6782,703393,8002,703
2021-03-262,7152,7502,6872,733259,2002,733
2021-03-252,6472,7232,6432,713337,8002,713
2021-03-242,7802,8202,6772,684323,7002,684
2021-03-232,8012,8552,7452,767390,1002,767
2021-03-222,8662,9122,8372,837430,8002,837
2021-03-192,8352,9102,8202,850684,2002,850
2021-03-182,7502,7642,7272,757478,0002,757
2021-03-172,7332,7682,6952,720443,3002,720
2021-03-162,6352,7422,6312,720731,7002,720
2021-03-152,5032,5792,4772,561428,1002,561
2021-03-122,4712,5152,4482,503346,9002,503
2021-03-112,3882,4662,3712,455329,3002,455
2021-03-102,4722,5102,4112,423294,1002,423
2021-03-092,3852,4552,3312,422570,5002,422
2021-03-082,4972,5012,3932,410416,4002,410
2021-03-052,4562,4672,3582,447605,2002,447
2021-03-042,5002,5162,4532,506386,1002,506
2021-03-032,5282,5842,5102,568387,9002,568
2021-03-022,5502,5982,5042,528417,6002,528
2021-03-012,5202,6262,4672,510395,0002,510
2021-02-262,5122,5132,4282,430472,2002,430
2021-02-252,6502,6582,5342,562404,5002,562
2021-02-242,7252,7332,6062,606553,6002,606
2021-02-222,8842,9032,7332,775420,3002,775
2021-02-192,7362,8552,7002,811439,8002,811
2021-02-182,8532,9062,7612,776522,8002,776
2021-02-172,8142,9592,8042,9161,264,1002,916
2021-02-162,6512,8302,6512,7781,013,7002,778
2021-02-152,4102,6242,4052,578662,3002,578
2021-02-122,6082,6122,5332,549353,1002,549
2021-02-102,6552,6992,6122,624289,0002,624
2021-02-092,6652,7182,6432,655370,7002,655
2021-02-082,5802,6362,5632,633508,7002,633
2021-02-052,5932,6022,5312,573381,1002,573
2021-02-042,5632,6532,5392,589521,0002,589
2021-02-032,5502,5952,5172,576386,0002,576
2021-02-022,5532,6002,5152,586461,6002,586
2021-02-012,4242,6002,4042,568557,3002,568
2021-01-292,5632,6462,4692,473777,7002,473
2021-01-282,4362,5912,4102,5201,177,3002,520
2021-01-272,4002,5332,3492,5021,144,3002,502
2021-01-262,3342,3802,3222,353466,3002,353
2021-01-252,2902,3462,2872,339376,5002,339
2021-01-222,2292,2722,2182,270396,6002,270
2021-01-212,1762,2072,1632,204188,5002,204
2021-01-202,1492,2002,1482,165199,2002,165
2021-01-192,1782,1932,1382,150216,0002,150
2021-01-182,1782,1792,1302,154230,0002,154
2021-01-152,2022,2452,1872,188201,2002,188
2021-01-142,2492,2532,1672,197338,0002,197
2021-01-132,1952,2722,1812,254325,4002,254
2021-01-122,2082,2112,1512,192317,8002,192
2021-01-082,2362,2542,2112,217196,4002,217
2021-01-072,2202,2362,1962,215278,5002,215
2021-01-062,1912,2152,1702,195247,9002,195
2021-01-052,1102,1882,1032,184228,9002,184
2021-01-042,1092,1272,0752,104248,6002,104

分割・併合履歴 : なし