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
2022-12-30	351	351	347	350	17,100	350
2022-12-29	345	351	340	348	36,800	348
2022-12-28	350	355	341	345	254,800	345
2022-12-27	323	332	310	328	87,800	328
2022-12-26	337	341	322	322	80,400	322
2022-12-23	349	351	335	337	207,800	337
2022-12-22	391	395	377	381	84,700	381
2022-12-21	380	390	374	385	52,400	385
2022-12-20	392	393	370	372	36,000	372
2022-12-19	362	388	362	385	58,000	385
2022-12-16	361	370	359	365	25,700	365
2022-12-15	361	361	356	361	11,100	361
2022-12-14	364	364	357	361	10,300	361
2022-12-13	365	365	358	364	13,900	364
2022-12-12	368	370	362	366	17,700	366
2022-12-09	372	376	369	370	7,000	370
2022-12-08	366	373	362	373	26,200	373
2022-12-07	367	367	359	364	11,100	364
2022-12-06	360	369	360	369	8,100	369
2022-12-05	370	370	360	366	9,100	366
2022-12-02	369	371	366	371	6,500	371
2022-12-01	377	377	367	369	19,100	369
2022-11-30	367	377	367	377	39,500	377
2022-11-29	372	375	366	375	7,000	375
2022-11-28	374	375	370	375	3,800	375
2022-11-25	367	378	367	372	11,300	372
2022-11-24	367	379	367	375	7,900	375
2022-11-22	362	367	360	367	11,700	367
2022-11-21	364	366	361	364	14,400	364
2022-11-18	355	363	355	363	19,600	363
2022-11-17	355	358	355	356	11,300	356
2022-11-16	360	360	353	358	16,300	358
2022-11-15	355	361	351	360	13,200	360
2022-11-14	349	355	349	351	16,100	351
2022-11-11	342	349	342	346	24,200	346
2022-11-10	344	347	341	347	9,200	347
2022-11-09	343	349	343	344	19,500	344
2022-11-08	341	346	340	340	28,000	340
2022-11-07	348	348	340	341	35,900	341
2022-11-04	347	352	347	348	8,600	348
2022-11-02	350	350	348	348	7,600	348
2022-11-01	351	354	350	350	5,200	350
2022-10-31	353	354	350	351	6,100	351
2022-10-28	351	355	351	351	8,400	351
2022-10-27	362	365	349	350	27,200	350
2022-10-26	364	367	360	360	6,300	360
2022-10-25	361	366	359	359	5,100	359
2022-10-24	362	368	354	356	10,900	356
2022-10-21	359	368	359	360	9,300	360
2022-10-20	356	364	356	359	12,200	359
2022-10-19	351	363	351	356	13,400	356
2022-10-18	354	356	349	350	10,100	350
2022-10-17	351	355	342	350	11,900	350
2022-10-14	350	355	345	350	11,900	350
2022-10-13	349	350	340	345	12,500	345
2022-10-12	356	357	345	349	24,900	349
2022-10-11	355	360	355	357	5,000	357
2022-10-07	364	365	356	359	20,500	359
2022-10-06	357	361	356	356	15,500	356
2022-10-05	364	364	353	357	19,800	357
2022-10-04	367	369	356	356	26,400	356
2022-10-03	357	367	352	360	21,900	360
2022-09-30	373	378	357	364	34,900	364
2022-09-29	386	386	373	381	19,800	381
2022-09-28	384	387	365	370	38,600	370
2022-09-27	387	400	382	391	33,700	391
2022-09-26	387	395	378	387	90,300	387
2022-09-22	410	423	395	395	92,500	395
2022-09-21	422	422	408	418	28,500	418
2022-09-20	427	427	420	423	16,100	423
2022-09-16	424	429	415	421	21,000	421
2022-09-15	420	425	415	425	5,800	425
2022-09-14	413	420	405	420	18,100	420
2022-09-13	414	419	410	415	10,900	415
2022-09-12	411	422	411	414	13,000	414
2022-09-09	408	415	408	412	7,800	412
2022-09-08	411	415	408	411	4,000	411
2022-09-07	419	419	403	411	30,700	411
2022-09-06	420	432	420	423	18,800	423
2022-09-05	403	427	403	426	178,800	426
2022-09-02	411	411	401	408	10,000	408
2022-09-01	404	412	404	411	13,700	411
2022-08-31	403	410	402	410	10,900	410
2022-08-30	405	408	400	405	8,200	405
2022-08-29	405	407	403	404	3,700	404
2022-08-26	406	409	405	405	4,900	405
2022-08-25	408	409	406	406	2,000	406
2022-08-24	409	411	406	410	6,100	410
2022-08-23	409	410	404	409	4,200	409
2022-08-22	410	410	405	409	4,500	409
2022-08-19	406	407	402	406	3,400	406
2022-08-18	402	405	401	402	3,800	402
2022-08-17	401	410	401	404	6,600	404
2022-08-16	403	405	402	402	4,100	402
2022-08-15	403	406	397	405	3,600	405
2022-08-12	400	406	399	403	7,200	403
2022-08-10	397	400	396	399	9,200	399
2022-08-09	404	404	394	398	7,900	398
2022-08-08	409	409	401	404	3,600	404
2022-08-05	408	408	400	403	4,200	403
2022-08-04	402	409	402	404	3,500	404
2022-08-03	404	406	396	402	10,800	402
2022-08-02	410	411	406	406	3,000	406
2022-08-01	410	412	404	407	6,800	407
2022-07-29	410	413	408	411	7,500	411
2022-07-28	405	411	403	409	11,500	409
2022-07-27	402	403	401	403	4,400	403
2022-07-26	403	403	400	403	7,800	403
2022-07-25	404	404	401	401	6,200	401
2022-07-22	399	405	395	405	23,700	405
2022-07-21	396	399	395	398	5,400	398
2022-07-20	400	400	396	396	4,300	396
2022-07-19	393	400	392	395	7,700	395
2022-07-15	395	395	392	393	4,300	393
2022-07-14	391	394	391	394	2,800	394
2022-07-13	393	393	390	391	2,700	391
2022-07-12	397	399	389	393	18,300	393
2022-07-11	395	399	395	398	7,600	398
2022-07-08	400	402	390	391	23,700	391
2022-07-07	402	403	400	400	5,600	400
2022-07-06	397	405	391	403	18,600	403
2022-07-05	396	406	395	400	18,000	400
2022-07-04	400	402	395	396	14,000	396
2022-07-01	402	407	396	397	20,900	397
2022-06-30	407	413	402	402	14,900	402
2022-06-29	402	406	401	406	21,800	406
2022-06-28	410	411	405	407	24,300	407
2022-06-27	417	422	410	414	28,300	414
2022-06-24	406	418	400	409	175,700	409
2022-06-23	430	445	429	434	131,600	434
2022-06-22	427	434	416	431	24,900	431
2022-06-21	410	429	410	423	21,200	423
2022-06-20	429	433	411	411	14,800	411
2022-06-17	424	434	410	429	47,400	429
2022-06-16	413	456	407	440	73,400	440
2022-06-15	410	412	405	405	5,400	405
2022-06-14	412	413	405	410	12,200	410
2022-06-13	414	417	411	415	14,600	415
2022-06-10	425	425	422	422	6,500	422
2022-06-09	424	425	420	424	7,400	424
2022-06-08	424	424	420	420	12,200	420
2022-06-07	424	425	420	420	3,900	420
2022-06-06	425	427	414	425	23,500	425
2022-06-03	423	433	420	428	17,100	428
2022-06-02	410	437	410	423	71,100	423
2022-06-01	398	421	398	409	50,700	409
2022-05-31	402	424	395	398	26,800	398
2022-05-30	391	417	389	407	52,700	407
2022-05-27	398	401	387	395	17,400	395
2022-05-26	390	406	390	397	15,200	397
2022-05-25	399	399	392	395	6,300	395
2022-05-24	402	403	396	399	16,100	399
2022-05-23	393	406	392	406	36,800	406
2022-05-20	392	396	392	393	4,700	393
2022-05-19	390	393	384	393	6,300	393
2022-05-18	390	395	384	390	16,200	390
2022-05-17	379	391	374	389	17,100	389
2022-05-16	385	386	374	378	37,200	378
2022-05-13	382	392	382	386	11,400	386
2022-05-12	390	390	378	384	16,300	384
2022-05-11	385	394	384	390	11,200	390
2022-05-10	395	395	377	385	44,400	385
2022-05-09	393	402	393	395	8,000	395
2022-05-06	390	400	390	400	7,100	400
2022-05-02	395	395	387	394	15,300	394
2022-04-28	396	398	389	395	12,700	395
2022-04-27	390	395	382	393	35,800	393
2022-04-26	405	405	397	398	6,600	398
2022-04-25	405	409	395	405	11,600	405
2022-04-22	408	414	405	410	11,500	410
2022-04-21	412	417	406	410	11,700	410
2022-04-20	412	414	399	407	28,500	407
2022-04-19	397	413	395	404	24,000	404
2022-04-18	392	395	391	391	12,800	391
2022-04-15	399	403	394	403	10,500	403
2022-04-14	400	403	396	399	10,200	399
2022-04-13	390	401	390	399	11,200	399
2022-04-12	390	406	390	390	10,600	390
2022-04-11	406	406	390	390	32,900	390
2022-04-08	411	411	390	402	33,700	402
2022-04-07	413	413	405	407	11,100	407
2022-04-06	421	422	414	415	21,800	415
2022-04-05	427	427	421	424	24,800	424
2022-04-04	423	426	423	426	10,900	426
2022-04-01	430	438	424	426	13,900	426
2022-03-31	423	443	423	435	35,700	435
2022-03-30	429	433	425	426	27,100	426
2022-03-29	430	437	425	426	22,300	426
2022-03-28	437	440	428	437	38,600	437
2022-03-25	446	446	423	438	100,900	438
2022-03-24	436	465	436	455	135,700	455
2022-03-23	444	464	437	460	70,200	460
2022-03-22	423	443	420	443	61,200	443
2022-03-18	413	425	413	418	23,300	418
2022-03-17	417	419	412	413	17,900	413
2022-03-16	415	416	410	411	10,500	411
2022-03-15	405	421	405	415	15,900	415
2022-03-14	397	404	397	402	5,400	402
2022-03-11	400	410	396	400	17,100	400
2022-03-10	397	407	393	403	22,000	403
2022-03-09	383	397	380	390	95,600	390
2022-03-08	388	403	385	388	23,700	388
2022-03-07	410	410	394	395	26,400	395
2022-03-04	430	430	413	419	23,100	419
2022-03-03	437	438	425	427	17,800	427
2022-03-02	435	439	428	434	13,300	434
2022-03-01	426	440	423	438	19,500	438
2022-02-28	413	429	413	423	18,700	423
2022-02-25	390	428	390	428	43,200	428
2022-02-24	393	403	386	389	49,800	389
2022-02-22	403	414	398	399	52,200	399
2022-02-21	415	416	408	408	21,600	408
2022-02-18	420	425	412	423	40,500	423
2022-02-17	436	442	431	433	12,800	433
2022-02-16	436	442	432	440	25,500	440
2022-02-15	435	443	431	435	21,800	435
2022-02-14	439	443	431	439	25,100	439
2022-02-10	456	461	448	455	23,500	455
2022-02-09	444	458	443	456	16,600	456
2022-02-08	439	449	439	441	17,000	441
2022-02-07	445	446	433	442	17,900	442
2022-02-04	438	449	435	445	26,100	445
2022-02-03	449	452	439	445	41,500	445
2022-02-02	433	454	433	454	22,700	454
2022-02-01	440	452	432	436	20,800	436
2022-01-31	424	447	424	442	38,100	442
2022-01-28	416	427	413	422	52,100	422
2022-01-27	445	450	408	414	96,800	414
2022-01-26	441	455	438	446	31,200	446
2022-01-25	461	465	434	439	89,600	439
2022-01-24	456	470	450	466	32,200	466
2022-01-21	460	466	453	463	57,600	463
2022-01-20	460	472	454	466	69,500	466
2022-01-19	490	491	466	468	96,300	468
2022-01-18	497	510	492	495	42,000	495
2022-01-17	501	502	492	494	32,900	494
2022-01-14	508	508	493	498	35,200	498
2022-01-13	507	515	504	514	30,300	514
2022-01-12	499	517	499	513	42,800	513
2022-01-11	505	505	491	495	49,600	495
2022-01-07	508	516	492	500	97,500	500
2022-01-06	519	521	507	507	66,400	507
2022-01-05	537	539	522	526	38,200	526
2022-01-04	540	544	532	542	36,900	542

分割・併合履歴：なし

6664 (株)オプトエレクトロニクス の時系列データ [2022年度]

6664 (株)オプトエレクトロニクスの時系列データ [2022年度]