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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
