6664 (株)オプトエレクトロニクス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2261062460861368,400613
2021-10-2162062661261393,600613
2021-10-20638641619619104,000619
2021-10-19628636625635118,300635
2021-10-18633640622632243,100632
2021-10-15590609590609107,000609
2021-10-1458759358658858,100588
2021-10-1359759758258478,900584
2021-10-1260861059759875,500598
2021-10-11589610585608116,000608
2021-10-08587595583588106,700588
2021-10-07580589573577140,000577
2021-10-06581597563570235,800570
2021-10-05571584559578231,100578
2021-10-04615617574581342,800581
2021-10-01621628603610289,300610
2021-09-30627629612622218,900622
2021-09-29611629609629314,500629
2021-09-28641644606621748,100621
2021-09-276906936466501,425,400650
2021-09-247207626967501,138,700750
2021-09-22735735670685627,300685
2021-09-21702739701730251,500730
2021-09-17724747718740174,300740
2021-09-16750750707727252,700727
2021-09-15726749721742232,400742
2021-09-14717729714729136,700729
2021-09-1370371069071077,700710
2021-09-1068971068870386,800703
2021-09-0970470468468676,200686
2021-09-0870571270170349,300703
2021-09-0772372470570683,600706
2021-09-0672273471571873,300718
2021-09-0371371870070857,200708
2021-09-0272872871171677,300716
2021-09-0173373771872882,000728
2021-08-31725733717730129,300730
2021-08-3068570568570395,200703
2021-08-2769069067768245,500682
2021-08-2668969168268731,600687
2021-08-2569970768368470,600684
2021-08-2468970068769746,700697
2021-08-23658690658689106,600689
2021-08-20668676639657209,700657
2021-08-1969269867567574,900675
2021-08-18677702668694113,400694
2021-08-1771071768868875,900688
2021-08-1672272270170982,100709
2021-08-1373873871172675,200726
2021-08-1273973972173855,900738
2021-08-1173774071874097,700740
2021-08-10710734709734113,800734
2021-08-0669070568769694,100696
2021-08-0570171469269397,300693
2021-08-04729730701701117,800701
2021-08-03732743714720125,700720
2021-08-02750752729737128,000737
2021-07-30772772746759147,000759
2021-07-29748775737772164,400772
2021-07-28759768734741220,500741
2021-07-27789790754767251,300767
2021-07-26756784747780384,800780
2021-07-21738760724746446,400746
2021-07-20674752673733785,700733
2021-07-19696705681684207,500684
2021-07-16686720684711208,100711
2021-07-15701713684696242,900696
2021-07-14718769704708704,800708
2021-07-13724742716724196,500724
2021-07-12712730703729191,700729
2021-07-09674709671707398,800707
2021-07-08722723681684391,300684
2021-07-07723738718726245,000726
2021-07-06736747723732319,600732
2021-07-05771771738738401,100738
2021-07-02812812775780566,000780
2021-07-01810831778812727,800812
2021-06-30783841773820959,400820
2021-06-29776788752787549,600787
2021-06-288008007457731,410,100773
2021-06-258608607857974,050,100797
2021-06-24703723695715656,900715
2021-06-23710710677690364,700690
2021-06-22688719681706323,500706
2021-06-21643679623672206,800672
2021-06-18685690656663193,200663
2021-06-17671684651682207,200682
2021-06-16640677635672315,100672
2021-06-1563063462262870,700628
2021-06-1461763060662980,900629
2021-06-1160561560161555,500615
2021-06-1060860859360276,600602
2021-06-0960761260460537,300605
2021-06-0860361360260756,600607
2021-06-0759961459360285,100602
2021-06-0459160057759493,400594
2021-06-0360961059359673,900596
2021-06-0261562360660668,900606
2021-06-0161761960161557,400615
2021-05-3161061059561070,300610
2021-05-28601619598603125,700603
2021-05-27589620584602164,100602
2021-05-26589607574594149,200594
2021-05-25578601572586196,800586
2021-05-24575579554575152,100575
2021-05-21553574553568316,500568
2021-05-20529549529540149,000540
2021-05-19549551524534204,800534
2021-05-18558560536550331,800550
2021-05-17579579529543306,500543
2021-05-14588611572577307,600577
2021-05-13594594563570210,200570
2021-05-12615621580594199,200594
2021-05-11629640607616161,600616
2021-05-1065565663963960,400639
2021-05-0765566964865953,700659
2021-05-0665165864665139,500651
2021-04-3065065364364533,100645
2021-04-2864965663865160,600651
2021-04-2767367364364786,500647
2021-04-2665767564966480,900664
2021-04-23703718646651245,600651
2021-04-22703718698704158,900704
2021-04-21712716686691192,900691
2021-04-20710730710724118,000724
2021-04-19704728704713138,400713
2021-04-16746750704710308,000710
2021-04-15752758736752149,000752
2021-04-14795797760760203,400760
2021-04-13783803762798266,700798
2021-04-12763800752797518,200797
2021-04-0972574572474080,700740
2021-04-0874074372273394,200733
2021-04-07716759716750171,300750
2021-04-06730730707724170,000724
2021-04-05736737703730261,600730
2021-04-02760783729732582,100732
2021-04-01728748707746367,300746
2021-03-31720738703720418,700720
2021-03-30723750701725886,400725
2021-03-297137486896942,338,500694
2021-03-26673673673673108,000673
2021-03-25536576526573263,800573
2021-03-24516535503535114,200535
2021-03-2353654852152282,800522
2021-03-22528532514527110,400527
2021-03-19554579531540142,100540
2021-03-1856056054155874,400558
2021-03-1754855654655326,900553
2021-03-1654755454054828,100548
2021-03-1556056453454259,800542
2021-03-1254455153955134,200551
2021-03-1152354352253659,700536
2021-03-1052052351452129,300521
2021-03-09499523489514101,400514
2021-03-08510535494505334,600505
2021-03-05470480443480112,900480
2021-03-0450150146847074,500470
2021-03-0349850649749822,700498
2021-03-0251951949650530,700505
2021-03-0149250649250243,000502
2021-02-2649851049149159,000491
2021-02-2553053050751337,700513
2021-02-2452852850551040,500510
2021-02-2251352950752664,900526
2021-02-1951252650350369,200503
2021-02-1854054251852058,300520
2021-02-1755055653854443,900544
2021-02-1655956354855730,800557
2021-02-1558058054555275,800552
2021-02-1259659657958112,100581
2021-02-1058559357259340,600593
2021-02-0959959958058558,700585
2021-02-0862162759560253,700602
2021-02-05619621590617130,000617
2021-02-04554616554612284,700612
2021-02-0355456455155939,400559
2021-02-0253255052455034,100550
2021-02-0153054552853281,000532
2021-01-2955556452954751,900547
2021-01-2852656552556588,100565
2021-01-2756457055655640,200556
2021-01-2657357354655888,800558
2021-01-2554956954656482,100564
2021-01-2255155153455041,800550
2021-01-2154655454055043,500550
2021-01-2054055753454558,200545
2021-01-1951753651753428,200534
2021-01-1850752250151241,400512
2021-01-1552552551251740,600517
2021-01-1454154852952954,600529
2021-01-1354055053854358,600543
2021-01-12522570515550307,400550
2021-01-0851253350851765,500517
2021-01-0752052550651165,900511
2021-01-06511525504518109,700518
2021-01-05535544512512138,700512
2021-01-04519546502545236,100545

分割・併合履歴 : なし