6664 (株)オプトエレクトロニクス 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
2022-09-2838438736537038,600370
2022-09-2738740038239133,700391
2022-09-2638739537838790,300387
2022-09-2241042339539592,500395
2022-09-2142242240841828,500418
2022-09-2042742742042316,100423
2022-09-1642442941542121,000421
2022-09-154204254154255,800425
2022-09-1441342040542018,100420
2022-09-1341441941041510,900415
2022-09-1241142241141413,000414
2022-09-094084154084127,800412
2022-09-084114154084114,000411
2022-09-0741941940341130,700411
2022-09-0642043242042318,800423
2022-09-05403427403426178,800426
2022-09-0241141140140810,000408
2022-09-0140441240441113,700411
2022-08-3140341040241010,900410
2022-08-304054084004058,200405
2022-08-294054074034043,700404
2022-08-264064094054054,900405
2022-08-254084094064062,000406
2022-08-244094114064106,100410
2022-08-234094104044094,200409
2022-08-224104104054094,500409
2022-08-194064074024063,400406
2022-08-184024054014023,800402
2022-08-174014104014046,600404
2022-08-164034054024024,100402
2022-08-154034063974053,600405
2022-08-124004063994037,200403
2022-08-103974003963999,200399
2022-08-094044043943987,900398
2022-08-084094094014043,600404
2022-08-054084084004034,200403
2022-08-044024094024043,500404
2022-08-0340440639640210,800402
2022-08-024104114064063,000406
2022-08-014104124044076,800407
2022-07-294104134084117,500411
2022-07-2840541140340911,500409
2022-07-274024034014034,400403
2022-07-264034034004037,800403
2022-07-254044044014016,200401
2022-07-2239940539540523,700405
2022-07-213963993953985,400398
2022-07-204004003963964,300396
2022-07-193934003923957,700395
2022-07-153953953923934,300393
2022-07-143913943913942,800394
2022-07-133933933903912,700391
2022-07-1239739938939318,300393
2022-07-113953993953987,600398
2022-07-0840040239039123,700391
2022-07-074024034004005,600400
2022-07-0639740539140318,600403
2022-07-0539640639540018,000400
2022-07-0440040239539614,000396
2022-07-0140240739639720,900397
2022-06-3040741340240214,900402
2022-06-2940240640140621,800406
2022-06-2841041140540724,300407
2022-06-2741742241041428,300414
2022-06-24406418400409175,700409
2022-06-23430445429434131,600434
2022-06-2242743441643124,900431
2022-06-2141042941042321,200423
2022-06-2042943341141114,800411
2022-06-1742443441042947,400429
2022-06-1641345640744073,400440
2022-06-154104124054055,400405
2022-06-1441241340541012,200410
2022-06-1341441741141514,600415
2022-06-104254254224226,500422
2022-06-094244254204247,400424
2022-06-0842442442042012,200420
2022-06-074244254204203,900420
2022-06-0642542741442523,500425
2022-06-0342343342042817,100428
2022-06-0241043741042371,100423
2022-06-0139842139840950,700409
2022-05-3140242439539826,800398
2022-05-3039141738940752,700407
2022-05-2739840138739517,400395
2022-05-2639040639039715,200397
2022-05-253993993923956,300395
2022-05-2440240339639916,100399
2022-05-2339340639240636,800406
2022-05-203923963923934,700393
2022-05-193903933843936,300393
2022-05-1839039538439016,200390
2022-05-1737939137438917,100389
2022-05-1638538637437837,200378
2022-05-1338239238238611,400386
2022-05-1239039037838416,300384
2022-05-1138539438439011,200390
2022-05-1039539537738544,400385
2022-05-093934023933958,000395
2022-05-063904003904007,100400
2022-05-0239539538739415,300394
2022-04-2839639838939512,700395
2022-04-2739039538239335,800393
2022-04-264054053973986,600398
2022-04-2540540939540511,600405
2022-04-2240841440541011,500410
2022-04-2141241740641011,700410
2022-04-2041241439940728,500407
2022-04-1939741339540424,000404
2022-04-1839239539139112,800391
2022-04-1539940339440310,500403
2022-04-1440040339639910,200399
2022-04-1339040139039911,200399
2022-04-1239040639039010,600390
2022-04-1140640639039032,900390
2022-04-0841141139040233,700402
2022-04-0741341340540711,100407
2022-04-0642142241441521,800415
2022-04-0542742742142424,800424
2022-04-0442342642342610,900426
2022-04-0143043842442613,900426
2022-03-3142344342343535,700435
2022-03-3042943342542627,100426
2022-03-2943043742542622,300426
2022-03-2843744042843738,600437
2022-03-25446446423438100,900438
2022-03-24436465436455135,700455
2022-03-2344446443746070,200460
2022-03-2242344342044361,200443
2022-03-1841342541341823,300418
2022-03-1741741941241317,900413
2022-03-1641541641041110,500411
2022-03-1540542140541515,900415
2022-03-143974043974025,400402
2022-03-1140041039640017,100400
2022-03-1039740739340322,000403
2022-03-0938339738039095,600390
2022-03-0838840338538823,700388
2022-03-0741041039439526,400395
2022-03-0443043041341923,100419
2022-03-0343743842542717,800427
2022-03-0243543942843413,300434
2022-03-0142644042343819,500438
2022-02-2841342941342318,700423
2022-02-2539042839042843,200428
2022-02-2439340338638949,800389
2022-02-2240341439839952,200399
2022-02-2141541640840821,600408
2022-02-1842042541242340,500423
2022-02-1743644243143312,800433
2022-02-1643644243244025,500440
2022-02-1543544343143521,800435
2022-02-1443944343143925,100439
2022-02-1045646144845523,500455
2022-02-0944445844345616,600456
2022-02-0843944943944117,000441
2022-02-0744544643344217,900442
2022-02-0443844943544526,100445
2022-02-0344945243944541,500445
2022-02-0243345443345422,700454
2022-02-0144045243243620,800436
2022-01-3142444742444238,100442
2022-01-2841642741342252,100422
2022-01-2744545040841496,800414
2022-01-2644145543844631,200446
2022-01-2546146543443989,600439
2022-01-2445647045046632,200466
2022-01-2146046645346357,600463
2022-01-2046047245446669,500466
2022-01-1949049146646896,300468
2022-01-1849751049249542,000495
2022-01-1750150249249432,900494
2022-01-1450850849349835,200498
2022-01-1350751550451430,300514
2022-01-1249951749951342,800513
2022-01-1150550549149549,600495
2022-01-0750851649250097,500500
2022-01-0651952150750766,400507
2022-01-0553753952252638,200526
2022-01-0454054453254236,900542

分割・併合履歴 : なし