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
2022-05-193903933843936,300393
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