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
2022-12-30	2,263	2,294	2,242	2,242	85,400	2,242
2022-12-29	2,238	2,271	2,226	2,255	129,400	2,255
2022-12-28	2,281	2,304	2,247	2,301	180,900	2,301
2022-12-27	2,330	2,334	2,298	2,319	266,300	2,319
2022-12-26	2,268	2,350	2,268	2,321	133,600	2,321
2022-12-23	2,295	2,297	2,260	2,268	128,500	2,268
2022-12-22	2,334	2,336	2,268	2,315	136,200	2,315
2022-12-21	2,350	2,377	2,311	2,316	187,900	2,316
2022-12-20	2,421	2,453	2,346	2,374	237,100	2,374
2022-12-19	2,425	2,463	2,420	2,420	160,100	2,420
2022-12-16	2,411	2,467	2,395	2,435	175,900	2,435
2022-12-15	2,421	2,447	2,402	2,436	107,400	2,436
2022-12-14	2,453	2,466	2,436	2,438	140,900	2,438
2022-12-13	2,507	2,507	2,453	2,462	105,100	2,462
2022-12-12	2,447	2,472	2,432	2,461	129,300	2,461
2022-12-09	2,437	2,507	2,435	2,487	141,700	2,487
2022-12-08	2,430	2,445	2,398	2,437	148,400	2,437
2022-12-07	2,455	2,477	2,405	2,430	209,600	2,430
2022-12-06	2,482	2,537	2,481	2,525	176,900	2,525
2022-12-05	2,529	2,546	2,472	2,499	150,200	2,499
2022-12-02	2,503	2,553	2,480	2,529	163,500	2,529
2022-12-01	2,592	2,615	2,545	2,580	176,600	2,580
2022-11-30	2,521	2,547	2,479	2,547	257,100	2,547
2022-11-29	2,535	2,569	2,513	2,557	186,800	2,557
2022-11-28	2,668	2,682	2,557	2,574	248,100	2,574
2022-11-25	2,660	2,668	2,610	2,664	129,900	2,664
2022-11-24	2,665	2,668	2,580	2,635	291,700	2,635
2022-11-22	2,674	2,674	2,626	2,640	208,300	2,640
2022-11-21	2,692	2,692	2,615	2,624	150,600	2,624
2022-11-18	2,713	2,774	2,680	2,697	263,300	2,697
2022-11-17	2,634	2,726	2,591	2,689	316,400	2,689
2022-11-16	2,563	2,684	2,541	2,655	255,000	2,655
2022-11-15	2,510	2,610	2,510	2,579	282,000	2,579
2022-11-14	2,701	2,738	2,485	2,491	997,700	2,491
2022-11-11	2,610	2,667	2,551	2,667	1,824,100	2,667
2022-11-10	2,157	2,180	2,139	2,167	220,800	2,167
2022-11-09	2,150	2,195	2,142	2,195	188,300	2,195
2022-11-08	2,100	2,150	2,085	2,143	132,200	2,143
2022-11-07	2,071	2,086	2,056	2,086	100,600	2,086
2022-11-04	2,067	2,084	2,051	2,063	80,300	2,063
2022-11-02	2,090	2,118	2,081	2,097	87,500	2,097
2022-11-01	2,114	2,120	2,089	2,119	77,800	2,119
2022-10-31	2,079	2,122	2,068	2,116	145,700	2,116
2022-10-28	2,028	2,042	1,996	2,029	384,300	2,029
2022-10-27	2,101	2,122	2,043	2,054	174,200	2,054
2022-10-26	2,120	2,139	2,084	2,105	170,700	2,105
2022-10-25	2,115	2,136	2,101	2,132	119,900	2,132
2022-10-24	2,121	2,129	2,104	2,113	137,900	2,113
2022-10-21	2,094	2,126	2,088	2,088	117,600	2,088
2022-10-20	2,101	2,112	2,068	2,095	143,700	2,095
2022-10-19	2,160	2,162	2,124	2,139	72,600	2,139
2022-10-18	2,159	2,178	2,126	2,158	111,300	2,158
2022-10-17	2,079	2,133	2,079	2,127	105,200	2,127
2022-10-14	2,118	2,138	2,089	2,121	114,400	2,121
2022-10-13	2,041	2,090	2,036	2,049	86,100	2,049
2022-10-12	2,097	2,109	2,037	2,045	116,900	2,045
2022-10-11	2,135	2,154	2,086	2,102	149,500	2,102
2022-10-07	2,180	2,195	2,165	2,171	64,600	2,171
2022-10-06	2,217	2,251	2,200	2,215	113,200	2,215
2022-10-05	2,231	2,231	2,188	2,203	72,600	2,203
2022-10-04	2,200	2,216	2,178	2,188	121,400	2,188
2022-10-03	2,077	2,156	2,077	2,156	101,500	2,156
2022-09-30	2,133	2,148	2,065	2,092	198,700	2,092
2022-09-29	2,204	2,208	2,141	2,149	210,600	2,149
2022-09-28	2,175	2,195	2,111	2,154	135,100	2,154
2022-09-27	2,212	2,223	2,169	2,186	90,100	2,186
2022-09-26	2,232	2,246	2,199	2,204	87,600	2,204
2022-09-22	2,239	2,299	2,227	2,282	91,500	2,282
2022-09-21	2,319	2,319	2,258	2,269	127,300	2,269
2022-09-20	2,370	2,389	2,352	2,356	124,000	2,356
2022-09-16	2,363	2,380	2,341	2,370	167,600	2,370
2022-09-15	2,368	2,383	2,348	2,358	72,700	2,358
2022-09-14	2,301	2,394	2,301	2,361	110,700	2,361
2022-09-13	2,378	2,410	2,371	2,397	188,800	2,397
2022-09-12	2,376	2,406	2,341	2,365	167,400	2,365
2022-09-09	2,349	2,378	2,326	2,326	190,900	2,326
2022-09-08	2,270	2,302	2,251	2,299	171,200	2,299
2022-09-07	2,227	2,227	2,185	2,220	79,000	2,220
2022-09-06	2,222	2,251	2,202	2,227	93,800	2,227
2022-09-05	2,200	2,239	2,183	2,228	76,800	2,228
2022-09-02	2,250	2,265	2,223	2,245	139,100	2,245
2022-09-01	2,235	2,273	2,230	2,245	120,700	2,245
2022-08-31	2,205	2,278	2,196	2,275	130,000	2,275
2022-08-30	2,205	2,234	2,197	2,230	96,600	2,230
2022-08-29	2,200	2,219	2,185	2,203	110,000	2,203
2022-08-26	2,290	2,305	2,282	2,289	64,400	2,289
2022-08-25	2,255	2,277	2,235	2,272	80,500	2,272
2022-08-24	2,301	2,327	2,233	2,244	180,800	2,244
2022-08-23	2,306	2,334	2,294	2,319	130,200	2,319
2022-08-22	2,268	2,276	2,245	2,265	107,800	2,265
2022-08-19	2,355	2,361	2,289	2,310	136,200	2,310
2022-08-18	2,316	2,350	2,311	2,350	99,300	2,350
2022-08-17	2,357	2,368	2,338	2,350	101,200	2,350
2022-08-16	2,323	2,364	2,323	2,337	170,300	2,337
2022-08-15	2,387	2,420	2,334	2,346	182,100	2,346
2022-08-12	2,424	2,438	2,387	2,395	245,600	2,395
2022-08-10	2,298	2,439	2,281	2,419	354,600	2,419
2022-08-09	2,273	2,350	2,241	2,309	563,500	2,309
2022-08-08	2,310	2,310	2,304	2,310	386,500	2,310
2022-08-05	1,860	1,927	1,860	1,910	97,800	1,910
2022-08-04	1,884	1,906	1,874	1,896	63,200	1,896
2022-08-03	1,877	1,882	1,841	1,857	58,800	1,857
2022-08-02	1,914	1,914	1,855	1,866	43,600	1,866
2022-08-01	1,900	1,924	1,883	1,922	76,500	1,922
2022-07-29	1,926	1,926	1,875	1,881	74,900	1,881
2022-07-28	1,928	1,933	1,889	1,918	93,200	1,918
2022-07-27	1,855	1,901	1,842	1,893	143,400	1,893
2022-07-26	1,885	1,888	1,855	1,871	124,600	1,871
2022-07-25	1,922	1,924	1,884	1,885	79,500	1,885
2022-07-22	1,913	1,945	1,906	1,938	55,400	1,938
2022-07-21	1,926	1,926	1,898	1,912	67,700	1,912
2022-07-20	1,923	1,957	1,915	1,932	173,800	1,932
2022-07-19	1,876	1,887	1,847	1,883	50,500	1,883
2022-07-15	1,900	1,900	1,853	1,859	79,500	1,859
2022-07-14	1,822	1,861	1,822	1,861	73,100	1,861
2022-07-13	1,816	1,854	1,811	1,822	60,700	1,822
2022-07-12	1,860	1,861	1,803	1,810	63,900	1,810
2022-07-11	1,874	1,905	1,872	1,885	89,600	1,885
2022-07-08	1,880	1,894	1,849	1,856	90,800	1,856
2022-07-07	1,847	1,898	1,836	1,878	131,500	1,878
2022-07-06	1,820	1,873	1,820	1,843	102,400	1,843
2022-07-05	1,824	1,847	1,809	1,820	94,100	1,820
2022-07-04	1,764	1,815	1,760	1,803	96,000	1,803
2022-07-01	1,790	1,799	1,723	1,749	117,700	1,749
2022-06-30	1,848	1,848	1,774	1,800	155,600	1,800
2022-06-29	1,866	1,871	1,839	1,861	120,700	1,861
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6235 (株)オプトラン の時系列データ [2022年度]

6235 (株)オプトランの時系列データ [2022年度]