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
2022-12-302,2632,2942,2422,24285,4002,242
2022-12-292,2382,2712,2262,255129,4002,255
2022-12-282,2812,3042,2472,301180,9002,301
2022-12-272,3302,3342,2982,319266,3002,319
2022-12-262,2682,3502,2682,321133,6002,321
2022-12-232,2952,2972,2602,268128,5002,268
2022-12-222,3342,3362,2682,315136,2002,315
2022-12-212,3502,3772,3112,316187,9002,316
2022-12-202,4212,4532,3462,374237,1002,374
2022-12-192,4252,4632,4202,420160,1002,420
2022-12-162,4112,4672,3952,435175,9002,435
2022-12-152,4212,4472,4022,436107,4002,436
2022-12-142,4532,4662,4362,438140,9002,438
2022-12-132,5072,5072,4532,462105,1002,462
2022-12-122,4472,4722,4322,461129,3002,461
2022-12-092,4372,5072,4352,487141,7002,487
2022-12-082,4302,4452,3982,437148,4002,437
2022-12-072,4552,4772,4052,430209,6002,430
2022-12-062,4822,5372,4812,525176,9002,525
2022-12-052,5292,5462,4722,499150,2002,499
2022-12-022,5032,5532,4802,529163,5002,529
2022-12-012,5922,6152,5452,580176,6002,580
2022-11-302,5212,5472,4792,547257,1002,547
2022-11-292,5352,5692,5132,557186,8002,557
2022-11-282,6682,6822,5572,574248,1002,574
2022-11-252,6602,6682,6102,664129,9002,664
2022-11-242,6652,6682,5802,635291,7002,635
2022-11-222,6742,6742,6262,640208,3002,640
2022-11-212,6922,6922,6152,624150,6002,624
2022-11-182,7132,7742,6802,697263,3002,697
2022-11-172,6342,7262,5912,689316,4002,689
2022-11-162,5632,6842,5412,655255,0002,655
2022-11-152,5102,6102,5102,579282,0002,579
2022-11-142,7012,7382,4852,491997,7002,491
2022-11-112,6102,6672,5512,6671,824,1002,667
2022-11-102,1572,1802,1392,167220,8002,167
2022-11-092,1502,1952,1422,195188,3002,195
2022-11-082,1002,1502,0852,143132,2002,143
2022-11-072,0712,0862,0562,086100,6002,086
2022-11-042,0672,0842,0512,06380,3002,063
2022-11-022,0902,1182,0812,09787,5002,097
2022-11-012,1142,1202,0892,11977,8002,119
2022-10-312,0792,1222,0682,116145,7002,116
2022-10-282,0282,0421,9962,029384,3002,029
2022-10-272,1012,1222,0432,054174,2002,054
2022-10-262,1202,1392,0842,105170,7002,105
2022-10-252,1152,1362,1012,132119,9002,132
2022-10-242,1212,1292,1042,113137,9002,113
2022-10-212,0942,1262,0882,088117,6002,088
2022-10-202,1012,1122,0682,095143,7002,095
2022-10-192,1602,1622,1242,13972,6002,139
2022-10-182,1592,1782,1262,158111,3002,158
2022-10-172,0792,1332,0792,127105,2002,127
2022-10-142,1182,1382,0892,121114,4002,121
2022-10-132,0412,0902,0362,04986,1002,049
2022-10-122,0972,1092,0372,045116,9002,045
2022-10-112,1352,1542,0862,102149,5002,102
2022-10-072,1802,1952,1652,17164,6002,171
2022-10-062,2172,2512,2002,215113,2002,215
2022-10-052,2312,2312,1882,20372,6002,203
2022-10-042,2002,2162,1782,188121,4002,188
2022-10-032,0772,1562,0772,156101,5002,156
2022-09-302,1332,1482,0652,092198,7002,092
2022-09-292,2042,2082,1412,149210,6002,149
2022-09-282,1752,1952,1112,154135,1002,154
2022-09-272,2122,2232,1692,18690,1002,186
2022-09-262,2322,2462,1992,20487,6002,204
2022-09-222,2392,2992,2272,28291,5002,282
2022-09-212,3192,3192,2582,269127,3002,269
2022-09-202,3702,3892,3522,356124,0002,356
2022-09-162,3632,3802,3412,370167,6002,370
2022-09-152,3682,3832,3482,35872,7002,358
2022-09-142,3012,3942,3012,361110,7002,361
2022-09-132,3782,4102,3712,397188,8002,397
2022-09-122,3762,4062,3412,365167,4002,365
2022-09-092,3492,3782,3262,326190,9002,326
2022-09-082,2702,3022,2512,299171,2002,299
2022-09-072,2272,2272,1852,22079,0002,220
2022-09-062,2222,2512,2022,22793,8002,227
2022-09-052,2002,2392,1832,22876,8002,228
2022-09-022,2502,2652,2232,245139,1002,245
2022-09-012,2352,2732,2302,245120,7002,245
2022-08-312,2052,2782,1962,275130,0002,275
2022-08-302,2052,2342,1972,23096,6002,230
2022-08-292,2002,2192,1852,203110,0002,203
2022-08-262,2902,3052,2822,28964,4002,289
2022-08-252,2552,2772,2352,27280,5002,272
2022-08-242,3012,3272,2332,244180,8002,244
2022-08-232,3062,3342,2942,319130,2002,319
2022-08-222,2682,2762,2452,265107,8002,265
2022-08-192,3552,3612,2892,310136,2002,310
2022-08-182,3162,3502,3112,35099,3002,350
2022-08-172,3572,3682,3382,350101,2002,350
2022-08-162,3232,3642,3232,337170,3002,337
2022-08-152,3872,4202,3342,346182,1002,346
2022-08-122,4242,4382,3872,395245,6002,395
2022-08-102,2982,4392,2812,419354,6002,419
2022-08-092,2732,3502,2412,309563,5002,309
2022-08-082,3102,3102,3042,310386,5002,310
2022-08-051,8601,9271,8601,91097,8001,910
2022-08-041,8841,9061,8741,89663,2001,896
2022-08-031,8771,8821,8411,85758,8001,857
2022-08-021,9141,9141,8551,86643,6001,866
2022-08-011,9001,9241,8831,92276,5001,922
2022-07-291,9261,9261,8751,88174,9001,881
2022-07-281,9281,9331,8891,91893,2001,918
2022-07-271,8551,9011,8421,893143,4001,893
2022-07-261,8851,8881,8551,871124,6001,871
2022-07-251,9221,9241,8841,88579,5001,885
2022-07-221,9131,9451,9061,93855,4001,938
2022-07-211,9261,9261,8981,91267,7001,912
2022-07-201,9231,9571,9151,932173,8001,932
2022-07-191,8761,8871,8471,88350,5001,883
2022-07-151,9001,9001,8531,85979,5001,859
2022-07-141,8221,8611,8221,86173,1001,861
2022-07-131,8161,8541,8111,82260,7001,822
2022-07-121,8601,8611,8031,81063,9001,810
2022-07-111,8741,9051,8721,88589,6001,885
2022-07-081,8801,8941,8491,85690,8001,856
2022-07-071,8471,8981,8361,878131,5001,878
2022-07-061,8201,8731,8201,843102,4001,843
2022-07-051,8241,8471,8091,82094,1001,820
2022-07-041,7641,8151,7601,80396,0001,803
2022-07-011,7901,7991,7231,749117,7001,749
2022-06-301,8481,8481,7741,800155,6001,800
2022-06-291,8661,8711,8391,861120,7001,861
2022-06-281,8831,9061,8461,890114,8001,890
2022-06-271,8841,8981,8711,880115,4001,880
2022-06-241,8231,8671,8231,844103,8001,844
2022-06-231,8151,8931,8151,82375,3001,823
2022-06-221,9311,9441,8391,843101,7001,843
2022-06-211,8901,9301,8671,90084,4001,900
2022-06-201,9321,9501,8351,850147,2001,850
2022-06-171,9461,9521,8961,923158,7001,923
2022-06-162,0272,0402,0022,00364,4002,003
2022-06-151,9882,0111,9651,96561,4001,965
2022-06-141,9832,0191,9782,01870,3002,018
2022-06-131,9912,0481,9912,03388,3002,033
2022-06-102,0402,0672,0102,028113,4002,028
2022-06-092,0952,1022,0652,08780,2002,087
2022-06-082,0182,1082,0082,100224,3002,100
2022-06-072,0232,0482,0182,02762,3002,027
2022-06-061,9942,0481,9932,01873,3002,018
2022-06-032,0262,0431,9992,02677,6002,026
2022-06-022,0642,0672,0092,009136,4002,009
2022-06-012,0652,1242,0622,111239,9002,111
2022-05-312,0032,0251,9771,996279,2001,996
2022-05-301,9842,0301,9722,022245,0002,022
2022-05-271,9411,9561,9201,944153,5001,944
2022-05-261,9151,9351,8951,90189,2001,901
2022-05-251,8611,9031,8611,890122,6001,890
2022-05-241,8881,8971,8531,853132,7001,853
2022-05-231,8921,9061,8701,888105,5001,888
2022-05-201,8661,8981,8531,860100,6001,860
2022-05-191,8701,8971,8591,86289,9001,862
2022-05-181,9511,9691,9071,928131,5001,928
2022-05-171,8971,9461,8971,934112,6001,934
2022-05-161,9211,9471,8591,867224,4001,867
2022-05-131,7501,9851,7491,883355,1001,883
2022-05-121,8511,8511,7981,809122,5001,809
2022-05-111,8041,8651,8041,85182,8001,851
2022-05-101,7901,8231,7701,80973,9001,809
2022-05-091,8211,8301,7911,811164,3001,811
2022-05-061,8501,8761,8181,871148,8001,871
2022-05-021,8801,8961,8521,860187,8001,860
2022-04-281,9091,9341,8881,93497,8001,934
2022-04-271,8511,9021,8131,898169,9001,898
2022-04-261,9191,9361,8961,90071,7001,900
2022-04-251,8891,9281,8721,888115,7001,888
2022-04-221,9741,9881,9151,941138,5001,941
2022-04-211,9762,0141,9762,006253,8002,006
2022-04-202,0342,0561,9711,971121,8001,971
2022-04-192,0092,0221,9782,00982,7002,009
2022-04-182,0112,0581,9761,98967,7001,989
2022-04-152,0262,0492,0182,02163,8002,021
2022-04-142,0612,0832,0602,07484,7002,074
2022-04-131,9862,0331,9772,033134,4002,033
2022-04-121,9632,0091,9521,974186,9001,974
2022-04-111,9421,9901,9311,984125,4001,984
2022-04-081,9802,0081,9621,974155,7001,974
2022-04-071,9982,0131,9311,958211,5001,958
2022-04-062,0512,0662,0042,015112,0002,015
2022-04-052,1292,1362,0932,124107,6002,124
2022-04-042,0642,1102,0532,08788,4002,087
2022-04-012,0812,1092,0592,084113,3002,084
2022-03-312,0802,1192,0492,105149,1002,105
2022-03-302,0862,1152,0572,081113,4002,081
2022-03-292,0702,0751,9962,036149,8002,036
2022-03-282,0922,0992,0492,07175,6002,071
2022-03-252,1202,1362,0922,112103,4002,112
2022-03-242,0542,1002,0302,097107,7002,097
2022-03-232,0512,0802,0402,072134,6002,072
2022-03-222,0352,0561,9982,025175,3002,025
2022-03-181,9402,0111,9332,010213,4002,010
2022-03-171,9111,9871,9071,968252,0001,968
2022-03-161,9121,9121,8141,850273,9001,850
2022-03-151,8421,9001,8281,891213,5001,891
2022-03-141,8211,9061,8211,868196,5001,868
2022-03-111,8821,9191,8051,828360,7001,828
2022-03-101,7501,7741,7301,762179,7001,762
2022-03-091,6511,6831,6251,670219,3001,670
2022-03-081,6051,6541,5981,619263,4001,619
2022-03-071,6861,6871,6231,628289,8001,628
2022-03-041,7581,7781,7281,745194,7001,745
2022-03-031,8671,8761,8151,826193,8001,826
2022-03-021,8601,8611,8191,840125,1001,840
2022-03-011,8801,9111,8751,900172,3001,900
2022-02-281,7891,8641,7731,854204,5001,854
2022-02-251,7191,8041,7171,790308,8001,790
2022-02-241,8501,8661,7811,810223,8001,810
2022-02-221,8651,9171,8521,878220,6001,878
2022-02-211,9581,9731,8961,905234,5001,905
2022-02-181,9632,0121,9571,985226,3001,985
2022-02-171,9351,9921,9111,983237,1001,983
2022-02-161,9221,9921,9061,937395,4001,937
2022-02-152,0332,0341,8821,882688,9001,882
2022-02-142,3102,3152,2742,284100,8002,284
2022-02-102,2752,3242,2752,32289,8002,322
2022-02-092,2332,2792,2192,27980,0002,279
2022-02-082,2962,2962,2222,23379,2002,233
2022-02-072,2802,2962,2452,29676,8002,296
2022-02-042,3242,3262,2702,300101,9002,300
2022-02-032,3752,3782,3372,338104,2002,338
2022-02-022,3352,3982,3292,393118,8002,393
2022-02-012,3642,4232,3222,334184,9002,334
2022-01-312,2502,3472,2242,331113,7002,331
2022-01-282,2382,2692,1882,263127,4002,263
2022-01-272,3432,3582,1942,198142,2002,198
2022-01-262,3092,3292,2782,31694,4002,316
2022-01-252,3322,3362,2932,303134,0002,303
2022-01-242,2892,3642,2742,352141,0002,352
2022-01-212,2892,2992,2392,294123,6002,294
2022-01-202,3432,3622,3202,327184,0002,327
2022-01-192,3622,4032,3442,360197,1002,360
2022-01-182,3922,4302,3762,40483,0002,404
2022-01-172,4582,4882,4102,41778,1002,417
2022-01-142,3812,4432,3752,44387,2002,443
2022-01-132,4452,4592,4012,40884,8002,408
2022-01-122,3972,4472,3882,419109,3002,419
2022-01-112,4442,4522,3222,332296,5002,332
2022-01-072,3992,5092,3872,456353,1002,456
2022-01-062,3772,3822,3232,34288,5002,342
2022-01-052,4372,4372,3702,40292,1002,402
2022-01-042,4152,4472,3952,44094,4002,440

分割・併合履歴 : なし