6664 (株)オプトエレクトロニクス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 231 | 232 | 230 | 230 | 23,100 | 230 |
| 2024-12-02 | 232 | 234 | 229 | 231 | 13,300 | 231 |
| 2024-11-29 | 227 | 238 | 226 | 231 | 27,900 | 231 |
| 2024-11-28 | 232 | 232 | 224 | 227 | 27,900 | 227 |
| 2024-11-27 | 242 | 247 | 221 | 224 | 81,800 | 224 |
| 2024-11-26 | 245 | 250 | 241 | 241 | 8,500 | 241 |
| 2024-11-25 | 247 | 252 | 246 | 247 | 4,700 | 247 |
| 2024-11-22 | 246 | 248 | 245 | 247 | 1,700 | 247 |
| 2024-11-21 | 251 | 251 | 243 | 245 | 13,800 | 245 |
| 2024-11-20 | 255 | 256 | 242 | 252 | 11,100 | 252 |
| 2024-11-19 | 255 | 257 | 253 | 256 | 3,300 | 256 |
| 2024-11-18 | 252 | 253 | 251 | 253 | 1,400 | 253 |
| 2024-11-15 | 255 | 255 | 252 | 252 | 1,300 | 252 |
| 2024-11-14 | 255 | 255 | 252 | 252 | 3,900 | 252 |
| 2024-11-13 | 260 | 261 | 254 | 255 | 4,100 | 255 |
| 2024-11-12 | 259 | 260 | 255 | 255 | 4,100 | 255 |
| 2024-11-11 | 253 | 259 | 253 | 258 | 4,600 | 258 |
| 2024-11-08 | 257 | 257 | 253 | 257 | 5,200 | 257 |
| 2024-11-07 | 248 | 258 | 244 | 257 | 25,300 | 257 |
| 2024-11-06 | 249 | 251 | 248 | 248 | 5,900 | 248 |
| 2024-11-05 | 248 | 248 | 244 | 246 | 2,700 | 246 |
| 2024-11-01 | 247 | 250 | 245 | 248 | 4,600 | 248 |
| 2024-10-31 | 244 | 249 | 244 | 249 | 4,900 | 249 |
| 2024-10-30 | 248 | 249 | 245 | 246 | 5,200 | 246 |
| 2024-10-29 | 249 | 249 | 247 | 248 | 2,800 | 248 |
| 2024-10-28 | 242 | 247 | 240 | 244 | 21,500 | 244 |
| 2024-10-25 | 249 | 249 | 243 | 243 | 5,800 | 243 |
| 2024-10-24 | 249 | 250 | 244 | 246 | 17,800 | 246 |
| 2024-10-23 | 256 | 259 | 250 | 253 | 11,900 | 253 |
| 2024-10-22 | 260 | 263 | 255 | 259 | 7,700 | 259 |
| 2024-10-21 | 261 | 263 | 258 | 259 | 5,400 | 259 |
| 2024-10-18 | 264 | 264 | 259 | 260 | 8,000 | 260 |
| 2024-10-17 | 270 | 270 | 262 | 264 | 4,300 | 264 |
| 2024-10-16 | 268 | 275 | 259 | 269 | 15,100 | 269 |
| 2024-10-15 | 269 | 272 | 267 | 267 | 5,500 | 267 |
| 2024-10-11 | 269 | 271 | 268 | 268 | 7,800 | 268 |
| 2024-10-10 | 270 | 274 | 269 | 271 | 2,700 | 271 |
| 2024-10-09 | 273 | 275 | 269 | 269 | 13,500 | 269 |
| 2024-10-08 | 276 | 276 | 272 | 273 | 6,600 | 273 |
| 2024-10-07 | 286 | 286 | 276 | 276 | 14,500 | 276 |
| 2024-10-04 | 282 | 285 | 274 | 276 | 10,300 | 276 |
| 2024-10-03 | 285 | 290 | 282 | 282 | 5,600 | 282 |
| 2024-10-02 | 301 | 301 | 282 | 286 | 9,200 | 286 |
| 2024-10-01 | 292 | 303 | 290 | 303 | 31,200 | 303 |
| 2024-09-30 | 274 | 290 | 265 | 290 | 53,700 | 290 |
| 2024-09-27 | 280 | 289 | 272 | 276 | 61,700 | 276 |
| 2024-09-26 | 273 | 279 | 272 | 279 | 14,300 | 279 |
| 2024-09-25 | 272 | 275 | 268 | 268 | 3,700 | 268 |
| 2024-09-24 | 270 | 275 | 269 | 271 | 5,600 | 271 |
| 2024-09-20 | 268 | 272 | 268 | 272 | 8,600 | 272 |
| 2024-09-19 | 263 | 277 | 263 | 274 | 2,300 | 274 |
| 2024-09-18 | 263 | 270 | 257 | 270 | 100,900 | 270 |
| 2024-09-17 | 269 | 273 | 269 | 270 | 1,700 | 270 |
| 2024-09-13 | 279 | 279 | 267 | 270 | 2,600 | 270 |
| 2024-09-12 | 272 | 280 | 272 | 278 | 8,700 | 278 |
| 2024-09-11 | 284 | 284 | 271 | 271 | 6,800 | 271 |
| 2024-09-10 | 284 | 292 | 282 | 288 | 3,000 | 288 |
| 2024-09-09 | 274 | 288 | 267 | 288 | 8,000 | 288 |
| 2024-09-06 | 275 | 287 | 275 | 277 | 4,700 | 277 |
| 2024-09-05 | 280 | 290 | 276 | 279 | 12,900 | 279 |
| 2024-09-04 | 295 | 295 | 286 | 286 | 4,700 | 286 |
| 2024-09-03 | 299 | 299 | 295 | 295 | 1,300 | 295 |
| 2024-09-02 | 296 | 300 | 295 | 299 | 4,900 | 299 |
| 2024-08-30 | 298 | 300 | 295 | 295 | 5,200 | 295 |
| 2024-08-29 | 299 | 300 | 296 | 298 | 7,400 | 298 |
| 2024-08-28 | 298 | 298 | 296 | 298 | 1,500 | 298 |
| 2024-08-27 | 291 | 300 | 291 | 298 | 7,600 | 298 |
| 2024-08-26 | 283 | 298 | 283 | 290 | 7,100 | 290 |
| 2024-08-23 | 285 | 300 | 279 | 288 | 17,100 | 288 |
| 2024-08-22 | 283 | 286 | 282 | 284 | 2,300 | 284 |
| 2024-08-21 | 283 | 287 | 282 | 282 | 2,700 | 282 |
| 2024-08-20 | 284 | 285 | 281 | 285 | 6,600 | 285 |
| 2024-08-19 | 280 | 285 | 279 | 283 | 8,100 | 283 |
| 2024-08-16 | 273 | 280 | 273 | 278 | 11,400 | 278 |
| 2024-08-15 | 281 | 281 | 269 | 273 | 34,000 | 273 |
| 2024-08-14 | 279 | 301 | 273 | 285 | 79,500 | 285 |
| 2024-08-13 | 255 | 267 | 255 | 263 | 9,400 | 263 |
| 2024-08-09 | 247 | 253 | 247 | 252 | 7,500 | 252 |
| 2024-08-08 | 239 | 251 | 239 | 249 | 11,400 | 249 |
| 2024-08-07 | 232 | 245 | 225 | 238 | 50,900 | 238 |
| 2024-08-06 | 241 | 258 | 236 | 240 | 47,600 | 240 |
| 2024-08-05 | 294 | 298 | 225 | 225 | 69,500 | 225 |
| 2024-08-02 | 319 | 319 | 303 | 305 | 19,700 | 305 |
| 2024-08-01 | 326 | 326 | 318 | 320 | 17,100 | 320 |
| 2024-07-31 | 322 | 322 | 320 | 320 | 3,600 | 320 |
| 2024-07-30 | 320 | 328 | 317 | 324 | 15,600 | 324 |
| 2024-07-29 | 316 | 321 | 316 | 320 | 3,700 | 320 |
| 2024-07-26 | 322 | 323 | 315 | 316 | 14,000 | 316 |
| 2024-07-25 | 322 | 327 | 318 | 322 | 7,600 | 322 |
| 2024-07-24 | 332 | 333 | 327 | 327 | 2,500 | 327 |
| 2024-07-23 | 331 | 334 | 330 | 334 | 4,600 | 334 |
| 2024-07-22 | 328 | 330 | 327 | 330 | 7,300 | 330 |
| 2024-07-19 | 325 | 328 | 324 | 327 | 2,300 | 327 |
| 2024-07-18 | 325 | 327 | 324 | 325 | 1,600 | 325 |
| 2024-07-17 | 325 | 327 | 323 | 325 | 2,200 | 325 |
| 2024-07-16 | 324 | 327 | 323 | 325 | 4,200 | 325 |
| 2024-07-12 | 322 | 327 | 322 | 326 | 2,000 | 326 |
| 2024-07-11 | 330 | 331 | 320 | 323 | 10,100 | 323 |
| 2024-07-10 | 332 | 332 | 327 | 330 | 2,400 | 330 |
| 2024-07-09 | 327 | 331 | 327 | 331 | 5,100 | 331 |
| 2024-07-08 | 327 | 327 | 325 | 326 | 3,600 | 326 |
| 2024-07-05 | 324 | 328 | 324 | 327 | 1,600 | 327 |
| 2024-07-04 | 323 | 327 | 323 | 325 | 5,700 | 325 |
| 2024-07-03 | 323 | 327 | 323 | 325 | 2,900 | 325 |
| 2024-07-02 | 330 | 331 | 322 | 323 | 15,400 | 323 |
| 2024-07-01 | 332 | 335 | 330 | 330 | 7,100 | 330 |
| 2024-06-28 | 334 | 337 | 331 | 337 | 13,500 | 337 |
| 2024-06-27 | 332 | 339 | 328 | 338 | 57,700 | 338 |
| 2024-06-26 | 333 | 338 | 327 | 337 | 78,000 | 337 |
| 2024-06-25 | 327 | 333 | 326 | 331 | 10,000 | 331 |
| 2024-06-24 | 327 | 330 | 324 | 326 | 4,700 | 326 |
| 2024-06-21 | 322 | 326 | 321 | 324 | 1,300 | 324 |
| 2024-06-20 | 320 | 328 | 318 | 322 | 12,300 | 322 |
| 2024-06-19 | 321 | 325 | 319 | 320 | 9,200 | 320 |
| 2024-06-18 | 320 | 325 | 320 | 322 | 3,100 | 322 |
| 2024-06-17 | 333 | 334 | 315 | 318 | 18,800 | 318 |
| 2024-06-14 | 334 | 334 | 332 | 333 | 2,300 | 333 |
| 2024-06-13 | 332 | 335 | 332 | 333 | 2,000 | 333 |
| 2024-06-12 | 334 | 335 | 331 | 331 | 5,200 | 331 |
| 2024-06-11 | 331 | 334 | 328 | 334 | 5,100 | 334 |
| 2024-06-10 | 332 | 332 | 328 | 331 | 3,500 | 331 |
| 2024-06-07 | 332 | 333 | 331 | 331 | 1,400 | 331 |
| 2024-06-06 | 333 | 333 | 328 | 332 | 800 | 332 |
| 2024-06-05 | 331 | 333 | 329 | 333 | 1,900 | 333 |
| 2024-06-04 | 326 | 334 | 326 | 330 | 7,100 | 330 |
| 2024-06-03 | 328 | 328 | 323 | 326 | 2,400 | 326 |
| 2024-05-31 | 320 | 328 | 320 | 328 | 4,200 | 328 |
| 2024-05-30 | 321 | 323 | 320 | 323 | 4,200 | 323 |
| 2024-05-29 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2024-05-28 | 324 | 327 | 324 | 325 | 1,300 | 325 |
| 2024-05-27 | 325 | 329 | 322 | 325 | 7,300 | 325 |
| 2024-05-24 | 325 | 330 | 325 | 326 | 4,200 | 326 |
| 2024-05-23 | 328 | 328 | 325 | 325 | 4,600 | 325 |
| 2024-05-22 | 325 | 331 | 325 | 330 | 3,200 | 330 |
| 2024-05-21 | 324 | 325 | 322 | 325 | 3,400 | 325 |
| 2024-05-20 | 324 | 326 | 320 | 322 | 5,000 | 322 |
| 2024-05-17 | 323 | 325 | 321 | 321 | 10,100 | 321 |
| 2024-05-16 | 327 | 330 | 322 | 323 | 11,500 | 323 |
| 2024-05-15 | 329 | 330 | 327 | 327 | 3,000 | 327 |
| 2024-05-14 | 327 | 330 | 326 | 329 | 6,800 | 329 |
| 2024-05-13 | 327 | 328 | 322 | 326 | 16,900 | 326 |
| 2024-05-10 | 325 | 328 | 325 | 327 | 3,200 | 327 |
| 2024-05-09 | 330 | 330 | 324 | 327 | 4,200 | 327 |
| 2024-05-08 | 329 | 329 | 325 | 329 | 5,600 | 329 |
| 2024-05-07 | 327 | 330 | 322 | 329 | 9,500 | 329 |
| 2024-05-02 | 330 | 331 | 321 | 321 | 24,300 | 321 |
| 2024-05-01 | 335 | 335 | 326 | 327 | 6,300 | 327 |
| 2024-04-30 | 334 | 335 | 332 | 333 | 2,800 | 333 |
| 2024-04-26 | 332 | 336 | 332 | 334 | 1,700 | 334 |
| 2024-04-25 | 328 | 334 | 328 | 331 | 17,900 | 331 |
| 2024-04-24 | 333 | 334 | 332 | 332 | 4,700 | 332 |
| 2024-04-23 | 324 | 331 | 324 | 330 | 6,100 | 330 |
| 2024-04-22 | 325 | 329 | 325 | 327 | 4,800 | 327 |
| 2024-04-19 | 331 | 331 | 325 | 329 | 20,800 | 329 |
| 2024-04-18 | 327 | 333 | 327 | 330 | 2,100 | 330 |
| 2024-04-17 | 327 | 330 | 326 | 327 | 4,600 | 327 |
| 2024-04-16 | 328 | 331 | 327 | 327 | 10,900 | 327 |
| 2024-04-15 | 335 | 335 | 329 | 330 | 12,300 | 330 |
| 2024-04-12 | 337 | 337 | 333 | 335 | 4,700 | 335 |
| 2024-04-11 | 337 | 337 | 335 | 337 | 3,500 | 337 |
| 2024-04-10 | 337 | 339 | 335 | 337 | 8,600 | 337 |
| 2024-04-09 | 338 | 339 | 337 | 337 | 2,200 | 337 |
| 2024-04-08 | 337 | 338 | 334 | 338 | 1,400 | 338 |
| 2024-04-05 | 336 | 337 | 332 | 337 | 11,700 | 337 |
| 2024-04-04 | 340 | 342 | 336 | 338 | 5,700 | 338 |
| 2024-04-03 | 345 | 347 | 340 | 340 | 8,200 | 340 |
| 2024-04-02 | 344 | 349 | 342 | 342 | 7,400 | 342 |
| 2024-04-01 | 349 | 350 | 340 | 345 | 7,900 | 345 |
| 2024-03-29 | 338 | 354 | 338 | 338 | 23,700 | 338 |
| 2024-03-28 | 361 | 361 | 335 | 335 | 97,600 | 335 |
| 2024-03-27 | 350 | 373 | 346 | 363 | 59,800 | 363 |
| 2024-03-26 | 353 | 359 | 346 | 358 | 18,100 | 358 |
| 2024-03-25 | 368 | 369 | 354 | 358 | 119,700 | 358 |
| 2024-03-22 | 350 | 352 | 348 | 349 | 4,900 | 349 |
| 2024-03-21 | 342 | 347 | 342 | 347 | 9,100 | 347 |
| 2024-03-19 | 346 | 347 | 334 | 341 | 26,400 | 341 |
| 2024-03-18 | 344 | 346 | 340 | 346 | 27,600 | 346 |
| 2024-03-15 | 350 | 351 | 343 | 343 | 19,900 | 343 |
| 2024-03-14 | 350 | 351 | 346 | 350 | 6,400 | 350 |
| 2024-03-13 | 346 | 347 | 339 | 345 | 6,500 | 345 |
| 2024-03-12 | 347 | 347 | 336 | 338 | 24,300 | 338 |
| 2024-03-11 | 346 | 349 | 341 | 349 | 10,800 | 349 |
| 2024-03-08 | 350 | 350 | 342 | 342 | 8,500 | 342 |
| 2024-03-07 | 350 | 350 | 340 | 347 | 15,800 | 347 |
| 2024-03-06 | 344 | 355 | 343 | 351 | 34,500 | 351 |
| 2024-03-05 | 350 | 350 | 342 | 346 | 16,400 | 346 |
| 2024-03-04 | 350 | 350 | 344 | 349 | 11,300 | 349 |
| 2024-03-01 | 345 | 347 | 340 | 345 | 13,100 | 345 |
| 2024-02-29 | 352 | 352 | 338 | 342 | 22,200 | 342 |
| 2024-02-28 | 352 | 355 | 346 | 351 | 32,600 | 351 |
| 2024-02-27 | 336 | 409 | 336 | 354 | 212,600 | 354 |
| 2024-02-26 | 336 | 339 | 335 | 339 | 15,900 | 339 |
| 2024-02-22 | 337 | 339 | 335 | 335 | 6,500 | 335 |
| 2024-02-21 | 336 | 338 | 334 | 338 | 7,600 | 338 |
| 2024-02-20 | 335 | 336 | 335 | 336 | 2,600 | 336 |
| 2024-02-19 | 333 | 336 | 331 | 333 | 9,800 | 333 |
| 2024-02-16 | 335 | 337 | 332 | 332 | 3,900 | 332 |
| 2024-02-15 | 337 | 337 | 333 | 335 | 3,400 | 335 |
| 2024-02-14 | 339 | 339 | 332 | 334 | 17,100 | 334 |
| 2024-02-13 | 337 | 338 | 330 | 338 | 15,400 | 338 |
| 2024-02-09 | 337 | 337 | 331 | 333 | 7,000 | 333 |
| 2024-02-08 | 334 | 342 | 331 | 336 | 23,600 | 336 |
| 2024-02-07 | 333 | 335 | 330 | 334 | 7,100 | 334 |
| 2024-02-06 | 335 | 337 | 333 | 334 | 4,200 | 334 |
| 2024-02-05 | 338 | 338 | 321 | 336 | 22,800 | 336 |
| 2024-02-02 | 338 | 338 | 333 | 336 | 4,100 | 336 |
| 2024-02-01 | 337 | 338 | 335 | 338 | 9,400 | 338 |
| 2024-01-31 | 338 | 338 | 334 | 337 | 11,500 | 337 |
| 2024-01-30 | 340 | 340 | 335 | 338 | 4,800 | 338 |
| 2024-01-29 | 337 | 340 | 334 | 340 | 12,000 | 340 |
| 2024-01-26 | 337 | 337 | 332 | 332 | 9,800 | 332 |
| 2024-01-25 | 338 | 342 | 335 | 335 | 31,600 | 335 |
| 2024-01-24 | 335 | 337 | 333 | 337 | 9,800 | 337 |
| 2024-01-23 | 331 | 333 | 330 | 333 | 8,000 | 333 |
| 2024-01-22 | 335 | 336 | 328 | 333 | 32,100 | 333 |
| 2024-01-19 | 340 | 340 | 332 | 333 | 7,400 | 333 |
| 2024-01-18 | 340 | 341 | 335 | 337 | 3,800 | 337 |
| 2024-01-17 | 344 | 346 | 338 | 338 | 18,700 | 338 |
| 2024-01-16 | 338 | 341 | 334 | 341 | 17,600 | 341 |
| 2024-01-15 | 339 | 339 | 331 | 331 | 10,700 | 331 |
| 2024-01-12 | 334 | 334 | 328 | 331 | 14,300 | 331 |
| 2024-01-11 | 335 | 339 | 326 | 327 | 36,200 | 327 |
| 2024-01-10 | 333 | 340 | 327 | 340 | 18,000 | 340 |
| 2024-01-09 | 335 | 336 | 330 | 333 | 8,500 | 333 |
| 2024-01-05 | 331 | 333 | 329 | 330 | 11,700 | 330 |
| 2024-01-04 | 333 | 333 | 329 | 330 | 6,700 | 330 |
分割・併合履歴 ： なし
