6235 (株)オプトランの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,642	1,642	1,616	1,631	304,200	1,631
2023-12-28	1,613	1,641	1,598	1,641	290,900	1,641
2023-12-27	1,670	1,674	1,653	1,672	498,100	1,672
2023-12-26	1,649	1,675	1,649	1,665	232,900	1,665
2023-12-25	1,687	1,694	1,648	1,649	313,200	1,649
2023-12-22	1,689	1,694	1,676	1,693	190,100	1,693
2023-12-21	1,685	1,690	1,672	1,678	255,600	1,678
2023-12-20	1,745	1,748	1,711	1,714	273,100	1,714
2023-12-19	1,711	1,734	1,685	1,719	275,000	1,719
2023-12-18	1,684	1,716	1,673	1,711	380,900	1,711
2023-12-15	1,700	1,719	1,664	1,687	277,600	1,687
2023-12-14	1,674	1,678	1,634	1,645	312,100	1,645
2023-12-13	1,623	1,676	1,615	1,664	358,500	1,664
2023-12-12	1,638	1,640	1,600	1,613	310,600	1,613
2023-12-11	1,567	1,616	1,550	1,616	397,300	1,616
2023-12-08	1,603	1,609	1,551	1,567	350,400	1,567
2023-12-07	1,592	1,602	1,570	1,587	400,600	1,587
2023-12-06	1,550	1,603	1,543	1,602	420,400	1,602
2023-12-05	1,567	1,576	1,540	1,550	517,900	1,550
2023-12-04	1,610	1,616	1,579	1,589	385,500	1,589
2023-12-01	1,626	1,630	1,610	1,617	341,400	1,617
2023-11-30	1,617	1,628	1,606	1,627	262,600	1,627
2023-11-29	1,630	1,637	1,612	1,617	206,600	1,617
2023-11-28	1,626	1,642	1,612	1,632	285,400	1,632
2023-11-27	1,632	1,645	1,605	1,626	270,800	1,626
2023-11-24	1,622	1,643	1,608	1,639	343,200	1,639
2023-11-22	1,621	1,635	1,597	1,617	357,100	1,617
2023-11-21	1,652	1,655	1,606	1,655	421,700	1,655
2023-11-20	1,645	1,658	1,607	1,625	437,400	1,625
2023-11-17	1,658	1,668	1,631	1,647	272,400	1,647
2023-11-16	1,671	1,674	1,636	1,668	377,800	1,668
2023-11-15	1,575	1,636	1,544	1,631	555,100	1,631
2023-11-14	1,570	1,579	1,420	1,548	1,330,800	1,548
2023-11-13	1,826	1,840	1,791	1,797	347,100	1,797
2023-11-10	1,762	1,790	1,756	1,786	298,000	1,786
2023-11-09	1,775	1,790	1,753	1,779	310,200	1,779
2023-11-08	1,767	1,769	1,746	1,751	388,800	1,751
2023-11-07	1,778	1,778	1,740	1,741	278,600	1,741
2023-11-06	1,800	1,805	1,777	1,791	239,000	1,791
2023-11-02	1,782	1,783	1,749	1,757	214,400	1,757
2023-11-01	1,761	1,779	1,751	1,768	234,200	1,768
2023-10-31	1,710	1,731	1,680	1,725	274,000	1,725
2023-10-30	1,720	1,724	1,695	1,710	220,900	1,710
2023-10-27	1,732	1,739	1,710	1,727	254,600	1,727
2023-10-26	1,733	1,742	1,713	1,720	281,700	1,720
2023-10-25	1,786	1,804	1,770	1,778	246,900	1,778
2023-10-24	1,781	1,800	1,750	1,793	172,700	1,793
2023-10-23	1,813	1,824	1,781	1,781	164,700	1,781
2023-10-20	1,828	1,838	1,814	1,829	97,800	1,829
2023-10-19	1,805	1,845	1,804	1,836	105,600	1,836
2023-10-18	1,835	1,859	1,824	1,849	74,000	1,849
2023-10-17	1,848	1,867	1,824	1,835	102,600	1,835
2023-10-16	1,830	1,834	1,805	1,823	122,800	1,823
2023-10-13	1,884	1,898	1,858	1,861	164,700	1,861
2023-10-12	1,848	1,890	1,839	1,889	221,800	1,889
2023-10-11	1,837	1,847	1,819	1,838	141,900	1,838
2023-10-10	1,819	1,835	1,800	1,820	183,700	1,820
2023-10-06	1,783	1,791	1,768	1,784	150,900	1,784
2023-10-05	1,777	1,787	1,756	1,786	148,500	1,786
2023-10-04	1,770	1,777	1,745	1,755	274,900	1,755
2023-10-03	1,850	1,871	1,783	1,785	337,200	1,785
2023-10-02	1,850	1,870	1,824	1,827	269,100	1,827
2023-09-29	1,835	1,859	1,830	1,839	212,100	1,839
2023-09-28	1,846	1,849	1,808	1,821	237,200	1,821
2023-09-27	1,831	1,860	1,820	1,860	163,100	1,860
2023-09-26	1,857	1,862	1,831	1,831	184,500	1,831
2023-09-25	1,849	1,866	1,826	1,863	219,300	1,863
2023-09-22	1,833	1,859	1,815	1,839	202,000	1,839
2023-09-21	1,841	1,861	1,838	1,848	160,500	1,848
2023-09-20	1,845	1,860	1,836	1,841	207,400	1,841
2023-09-19	1,886	1,889	1,843	1,861	221,900	1,861
2023-09-15	1,885	1,896	1,862	1,882	238,400	1,882
2023-09-14	1,878	1,889	1,857	1,873	219,400	1,873
2023-09-13	1,900	1,914	1,861	1,876	217,800	1,876
2023-09-12	1,855	1,890	1,841	1,890	258,600	1,890
2023-09-11	1,875	1,879	1,834	1,839	267,200	1,839
2023-09-08	1,908	1,924	1,880	1,889	237,300	1,889
2023-09-07	1,970	1,981	1,930	1,933	283,300	1,933
2023-09-06	2,007	2,014	1,973	1,984	187,700	1,984
2023-09-05	1,985	2,008	1,972	2,007	141,500	2,007
2023-09-04	1,970	1,995	1,956	1,994	184,100	1,994
2023-09-01	1,946	1,964	1,935	1,952	152,300	1,952
2023-08-31	1,920	1,968	1,913	1,956	253,900	1,956
2023-08-30	1,913	1,915	1,883	1,908	410,600	1,908
2023-08-29	1,875	1,879	1,857	1,873	157,500	1,873
2023-08-28	1,840	1,870	1,829	1,870	178,400	1,870
2023-08-25	1,847	1,851	1,828	1,841	201,100	1,841
2023-08-24	1,875	1,890	1,855	1,870	186,200	1,870
2023-08-23	1,858	1,871	1,846	1,870	121,000	1,870
2023-08-22	1,901	1,908	1,871	1,883	199,600	1,883
2023-08-21	1,870	1,884	1,861	1,879	136,300	1,879
2023-08-18	1,843	1,868	1,829	1,868	297,200	1,868
2023-08-17	1,856	1,877	1,845	1,863	181,600	1,863
2023-08-16	1,880	1,902	1,867	1,869	198,700	1,869
2023-08-15	1,921	1,924	1,878	1,894	245,200	1,894
2023-08-14	1,940	1,956	1,887	1,902	308,600	1,902
2023-08-10	2,000	2,002	1,837	1,925	942,900	1,925
2023-08-09	2,163	2,192	2,126	2,177	241,200	2,177
2023-08-08	2,213	2,215	2,170	2,175	171,400	2,175
2023-08-07	2,205	2,225	2,166	2,225	123,400	2,225
2023-08-04	2,226	2,255	2,222	2,234	127,900	2,234
2023-08-03	2,280	2,280	2,234	2,248	128,200	2,248
2023-08-02	2,335	2,361	2,315	2,323	111,700	2,323
2023-08-01	2,346	2,374	2,335	2,364	148,400	2,364
2023-07-31	2,353	2,378	2,332	2,355	249,400	2,355
2023-07-28	2,291	2,356	2,285	2,323	546,700	2,323
2023-07-27	2,322	2,351	2,294	2,341	116,600	2,341
2023-07-26	2,305	2,341	2,305	2,316	78,100	2,316
2023-07-25	2,343	2,343	2,305	2,322	106,100	2,322
2023-07-24	2,335	2,350	2,310	2,346	136,100	2,346
2023-07-21	2,294	2,329	2,267	2,292	119,900	2,292
2023-07-20	2,337	2,345	2,310	2,312	150,000	2,312
2023-07-19	2,337	2,344	2,302	2,342	127,800	2,342
2023-07-18	2,292	2,320	2,278	2,311	124,400	2,311
2023-07-14	2,284	2,298	2,238	2,285	165,100	2,285
2023-07-13	2,200	2,256	2,181	2,253	197,700	2,253
2023-07-12	2,280	2,280	2,208	2,210	131,700	2,210
2023-07-11	2,298	2,300	2,224	2,249	192,300	2,249
2023-07-10	2,288	2,313	2,260	2,265	122,100	2,265
2023-07-07	2,317	2,346	2,287	2,288	112,300	2,288
2023-07-06	2,337	2,365	2,317	2,357	155,800	2,357
2023-07-05	2,428	2,428	2,385	2,385	150,900	2,385
2023-07-04	2,445	2,464	2,418	2,428	76,200	2,428
2023-07-03	2,450	2,529	2,449	2,476	184,100	2,476
2023-06-30	2,455	2,455	2,400	2,423	94,300	2,423
2023-06-29	2,447	2,461	2,423	2,460	111,100	2,460
2023-06-28	2,408	2,454	2,396	2,453	115,800	2,453
2023-06-27	2,383	2,386	2,352	2,378	124,700	2,378
2023-06-26	2,390	2,429	2,376	2,399	63,800	2,399
2023-06-23	2,433	2,464	2,392	2,418	125,600	2,418
2023-06-22	2,464	2,485	2,418	2,427	144,300	2,427
2023-06-21	2,438	2,503	2,422	2,458	142,900	2,458
2023-06-20	2,415	2,459	2,392	2,452	122,900	2,452
2023-06-19	2,450	2,469	2,425	2,430	127,900	2,430
2023-06-16	2,467	2,492	2,421	2,483	187,000	2,483
2023-06-15	2,412	2,483	2,412	2,445	210,900	2,445
2023-06-14	2,469	2,470	2,363	2,406	172,600	2,406
2023-06-13	2,396	2,458	2,391	2,419	185,100	2,419
2023-06-12	2,349	2,373	2,313	2,367	106,900	2,367
2023-06-09	2,288	2,321	2,265	2,313	118,200	2,313
2023-06-08	2,281	2,307	2,264	2,280	119,700	2,280
2023-06-07	2,392	2,392	2,271	2,271	139,300	2,271
2023-06-06	2,342	2,366	2,305	2,358	181,600	2,358
2023-06-05	2,396	2,396	2,336	2,363	140,600	2,363
2023-06-02	2,371	2,372	2,328	2,334	152,000	2,334
2023-06-01	2,301	2,365	2,300	2,365	163,800	2,365
2023-05-31	2,339	2,367	2,314	2,314	130,800	2,314
2023-05-30	2,376	2,391	2,338	2,361	113,500	2,361
2023-05-29	2,460	2,475	2,357	2,376	180,100	2,376
2023-05-26	2,357	2,430	2,337	2,392	215,600	2,392
2023-05-25	2,283	2,359	2,283	2,333	178,600	2,333
2023-05-24	2,260	2,296	2,250	2,275	66,500	2,275
2023-05-23	2,320	2,330	2,265	2,282	160,800	2,282
2023-05-22	2,267	2,300	2,262	2,298	94,000	2,298
2023-05-19	2,315	2,338	2,277	2,300	142,500	2,300
2023-05-18	2,272	2,319	2,250	2,312	302,200	2,312
2023-05-17	2,245	2,255	2,212	2,222	168,900	2,222
2023-05-16	2,201	2,250	2,195	2,244	178,600	2,244
2023-05-15	2,189	2,195	2,132	2,190	241,900	2,190
2023-05-12	2,224	2,300	2,165	2,206	497,900	2,206
2023-05-11	2,063	2,086	2,045	2,047	152,400	2,047
2023-05-10	2,066	2,082	2,055	2,055	135,800	2,055
2023-05-09	2,122	2,124	2,096	2,101	143,300	2,101
2023-05-08	2,122	2,122	2,093	2,113	121,000	2,113
2023-05-02	2,107	2,129	2,102	2,122	96,100	2,122
2023-05-01	2,089	2,118	2,080	2,105	133,800	2,105
2023-04-28	2,079	2,079	2,030	2,059	122,500	2,059
2023-04-27	2,043	2,043	2,016	2,034	105,400	2,034
2023-04-26	2,060	2,066	2,027	2,049	113,200	2,049
2023-04-25	2,125	2,127	2,071	2,075	98,200	2,075
2023-04-24	2,112	2,122	2,093	2,103	79,400	2,103
2023-04-21	2,081	2,155	2,078	2,112	126,700	2,112
2023-04-20	2,060	2,096	2,059	2,084	93,700	2,084
2023-04-19	2,090	2,109	2,071	2,095	96,600	2,095
2023-04-18	2,130	2,130	2,086	2,092	107,300	2,092
2023-04-17	2,137	2,147	2,117	2,130	83,500	2,130
2023-04-14	2,169	2,169	2,122	2,133	130,500	2,133
2023-04-13	2,131	2,143	2,118	2,139	119,900	2,139
2023-04-12	2,179	2,180	2,142	2,171	157,400	2,171
2023-04-11	2,124	2,130	2,104	2,124	108,500	2,124
2023-04-10	2,081	2,092	2,052	2,087	109,400	2,087
2023-04-07	2,042	2,073	2,042	2,065	113,300	2,065
2023-04-06	2,058	2,065	2,036	2,043	113,900	2,043
2023-04-05	2,117	2,125	2,097	2,098	136,300	2,098
2023-04-04	2,150	2,172	2,145	2,152	110,000	2,152
2023-04-03	2,224	2,224	2,169	2,175	129,700	2,175
2023-03-31	2,210	2,230	2,195	2,214	148,200	2,214
2023-03-30	2,180	2,189	2,144	2,172	156,300	2,172
2023-03-29	2,125	2,154	2,090	2,154	144,400	2,154
2023-03-28	2,157	2,157	2,106	2,130	102,400	2,130
2023-03-27	2,152	2,169	2,117	2,157	101,100	2,157
2023-03-24	2,155	2,172	2,125	2,139	97,800	2,139
2023-03-23	2,131	2,175	2,129	2,173	122,700	2,173
2023-03-22	2,155	2,163	2,112	2,138	196,800	2,138
2023-03-20	2,142	2,147	2,096	2,105	213,700	2,105
2023-03-17	2,170	2,183	2,152	2,155	172,700	2,155
2023-03-16	2,091	2,148	2,081	2,135	186,300	2,135
2023-03-15	2,184	2,190	2,113	2,148	249,900	2,148
2023-03-14	2,169	2,175	2,118	2,134	216,300	2,134
2023-03-13	2,216	2,233	2,181	2,222	195,400	2,222
2023-03-10	2,294	2,308	2,263	2,266	170,200	2,266
2023-03-09	2,331	2,348	2,314	2,325	133,000	2,325
2023-03-08	2,285	2,339	2,274	2,305	161,700	2,305
2023-03-07	2,271	2,328	2,271	2,300	206,400	2,300
2023-03-06	2,231	2,293	2,229	2,287	176,300	2,287
2023-03-03	2,255	2,264	2,208	2,229	274,800	2,229
2023-03-02	2,251	2,255	2,199	2,211	162,400	2,211
2023-03-01	2,219	2,251	2,192	2,228	220,200	2,228
2023-02-28	2,212	2,237	2,195	2,228	229,100	2,228
2023-02-27	2,151	2,216	2,147	2,213	229,300	2,213
2023-02-24	2,159	2,184	2,152	2,161	242,000	2,161
2023-02-22	2,090	2,157	2,081	2,136	282,600	2,136
2023-02-21	2,105	2,150	2,101	2,127	251,500	2,127
2023-02-20	2,072	2,100	2,064	2,100	329,300	2,100
2023-02-17	2,060	2,104	2,030	2,041	706,200	2,041
2023-02-16	1,931	2,026	1,930	2,026	832,200	2,026
2023-02-15	2,003	2,020	1,868	1,868	1,044,600	1,868
2023-02-14	1,982	1,982	1,982	1,982	140,400	1,982
2023-02-13	2,521	2,533	2,475	2,482	253,300	2,482
2023-02-10	2,508	2,578	2,506	2,538	154,500	2,538
2023-02-09	2,516	2,530	2,491	2,508	115,900	2,508
2023-02-08	2,505	2,535	2,486	2,532	144,800	2,532
2023-02-07	2,549	2,555	2,489	2,505	175,300	2,505
2023-02-06	2,570	2,570	2,485	2,518	187,800	2,518
2023-02-03	2,526	2,579	2,513	2,550	97,100	2,550
2023-02-02	2,575	2,584	2,536	2,542	111,400	2,542
2023-02-01	2,563	2,595	2,538	2,558	197,600	2,558
2023-01-31	2,497	2,569	2,488	2,544	194,800	2,544
2023-01-30	2,469	2,490	2,443	2,487	229,400	2,487
2023-01-27	2,536	2,539	2,483	2,508	276,100	2,508
2023-01-26	2,600	2,600	2,537	2,548	129,800	2,548
2023-01-25	2,586	2,620	2,564	2,603	117,800	2,603
2023-01-24	2,594	2,644	2,583	2,607	277,900	2,607
2023-01-23	2,540	2,561	2,503	2,530	183,700	2,530
2023-01-20	2,448	2,518	2,439	2,491	250,800	2,491
2023-01-19	2,460	2,480	2,444	2,445	136,600	2,445
2023-01-18	2,415	2,455	2,379	2,435	176,000	2,435
2023-01-17	2,378	2,434	2,371	2,421	153,600	2,421
2023-01-16	2,446	2,453	2,401	2,403	112,700	2,403
2023-01-13	2,520	2,577	2,460	2,470	183,500	2,470
2023-01-12	2,537	2,563	2,507	2,533	99,400	2,533
2023-01-11	2,444	2,599	2,434	2,537	406,700	2,537
2023-01-10	2,410	2,524	2,401	2,465	272,400	2,465
2023-01-06	2,275	2,402	2,262	2,396	321,800	2,396
2023-01-05	2,216	2,269	2,216	2,240	130,000	2,240
2023-01-04	2,292	2,292	2,223	2,223	90,100	2,223

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

6235 (株)オプトランの時系列データ [2023年度]