6664 (株)オプトエレクトロニクス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 223 | 231 | 221 | 230 | 53,000 | 230 |
| 2025-04-02 | 232 | 232 | 226 | 229 | 23,200 | 229 |
| 2025-04-01 | 234 | 236 | 231 | 231 | 7,500 | 231 |
| 2025-03-31 | 240 | 240 | 233 | 234 | 25,400 | 234 |
| 2025-03-28 | 242 | 250 | 238 | 242 | 37,100 | 242 |
| 2025-03-27 | 235 | 241 | 235 | 241 | 69,300 | 241 |
| 2025-03-26 | 253 | 255 | 240 | 246 | 249,400 | 246 |
| 2025-03-25 | 254 | 270 | 254 | 265 | 253,000 | 265 |
| 2025-03-24 | 267 | 269 | 251 | 258 | 71,400 | 258 |
| 2025-03-21 | 254 | 267 | 244 | 252 | 146,200 | 252 |
| 2025-03-19 | 253 | 257 | 238 | 246 | 227,500 | 246 |
| 2025-03-18 | 256 | 256 | 250 | 254 | 34,200 | 254 |
| 2025-03-17 | 245 | 256 | 245 | 254 | 110,600 | 254 |
| 2025-03-14 | 237 | 244 | 237 | 244 | 7,500 | 244 |
| 2025-03-13 | 234 | 238 | 234 | 238 | 211,900 | 238 |
| 2025-03-12 | 233 | 233 | 231 | 233 | 1,200 | 233 |
| 2025-03-11 | 234 | 234 | 231 | 234 | 1,100 | 234 |
| 2025-03-10 | 233 | 237 | 231 | 234 | 8,000 | 234 |
| 2025-03-07 | 240 | 240 | 234 | 234 | 5,600 | 234 |
| 2025-03-06 | 233 | 239 | 233 | 237 | 7,000 | 237 |
| 2025-03-05 | 234 | 244 | 231 | 231 | 11,100 | 231 |
| 2025-03-04 | 232 | 233 | 230 | 233 | 9,100 | 233 |
| 2025-03-03 | 235 | 236 | 226 | 230 | 14,000 | 230 |
| 2025-02-28 | 232 | 234 | 228 | 233 | 9,500 | 233 |
| 2025-02-27 | 231 | 236 | 229 | 234 | 4,300 | 234 |
| 2025-02-26 | 229 | 232 | 229 | 232 | 6,000 | 232 |
| 2025-02-25 | 235 | 235 | 228 | 230 | 12,400 | 230 |
| 2025-02-21 | 235 | 236 | 231 | 235 | 7,100 | 235 |
| 2025-02-20 | 236 | 236 | 233 | 236 | 7,100 | 236 |
| 2025-02-19 | 232 | 233 | 231 | 233 | 600 | 233 |
| 2025-02-18 | 233 | 234 | 232 | 233 | 1,900 | 233 |
| 2025-02-17 | 230 | 232 | 230 | 231 | 6,000 | 231 |
| 2025-02-14 | 227 | 229 | 225 | 228 | 7,300 | 228 |
| 2025-02-13 | 232 | 235 | 224 | 224 | 17,500 | 224 |
| 2025-02-12 | 232 | 237 | 232 | 234 | 13,000 | 234 |
| 2025-02-10 | 233 | 234 | 231 | 231 | 8,100 | 231 |
| 2025-02-07 | 231 | 233 | 231 | 233 | 8,100 | 233 |
| 2025-02-06 | 228 | 230 | 228 | 230 | 1,800 | 230 |
| 2025-02-05 | 229 | 230 | 228 | 228 | 3,400 | 228 |
| 2025-02-04 | 230 | 231 | 228 | 228 | 12,500 | 228 |
| 2025-02-03 | 230 | 232 | 223 | 228 | 38,400 | 228 |
| 2025-01-31 | 229 | 232 | 226 | 229 | 49,300 | 229 |
| 2025-01-30 | 226 | 228 | 225 | 225 | 12,900 | 225 |
| 2025-01-29 | 228 | 228 | 226 | 226 | 8,400 | 226 |
| 2025-01-28 | 226 | 230 | 225 | 228 | 21,200 | 228 |
| 2025-01-27 | 226 | 230 | 225 | 230 | 22,100 | 230 |
| 2025-01-24 | 227 | 235 | 226 | 226 | 15,300 | 226 |
| 2025-01-23 | 228 | 230 | 227 | 227 | 3,200 | 227 |
| 2025-01-22 | 230 | 230 | 227 | 228 | 3,900 | 228 |
| 2025-01-21 | 228 | 231 | 225 | 230 | 21,000 | 230 |
| 2025-01-20 | 224 | 235 | 223 | 228 | 9,800 | 228 |
| 2025-01-17 | 224 | 225 | 222 | 222 | 4,100 | 222 |
| 2025-01-16 | 228 | 229 | 224 | 224 | 10,900 | 224 |
| 2025-01-15 | 226 | 227 | 225 | 227 | 5,200 | 227 |
| 2025-01-14 | 226 | 226 | 222 | 223 | 14,500 | 223 |
| 2025-01-10 | 225 | 225 | 221 | 221 | 5,900 | 221 |
| 2025-01-09 | 221 | 232 | 220 | 224 | 28,600 | 224 |
| 2025-01-08 | 225 | 226 | 221 | 221 | 6,700 | 221 |
| 2025-01-07 | 225 | 230 | 215 | 225 | 41,000 | 225 |
| 2025-01-06 | 220 | 227 | 220 | 224 | 16,800 | 224 |
分割・併合履歴 ： なし