6664 (株)オプトエレクトロニクスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	331	337	320	329	27,000	329
2023-12-28	320	339	310	337	78,300	337
2023-12-27	329	341	327	329	74,000	329
2023-12-26	335	337	326	336	32,000	336
2023-12-25	339	342	333	333	18,500	333
2023-12-22	345	345	335	341	17,700	341
2023-12-21	345	345	340	342	16,200	342
2023-12-20	351	351	341	345	17,600	345
2023-12-19	349	349	339	345	9,200	345
2023-12-18	349	349	341	343	5,000	343
2023-12-15	349	349	340	349	17,400	349
2023-12-14	348	349	345	349	6,700	349
2023-12-13	357	357	348	348	23,000	348
2023-12-12	369	369	340	352	24,100	352
2023-12-11	363	372	357	363	14,400	363
2023-12-08	361	361	352	359	6,900	359
2023-12-07	365	366	362	366	4,300	366
2023-12-06	360	367	360	365	10,900	365
2023-12-05	361	364	360	360	3,300	360
2023-12-04	367	367	361	361	3,300	361
2023-12-01	365	368	362	367	14,300	367
2023-11-30	363	371	363	367	5,000	367
2023-11-29	370	371	363	367	6,300	367
2023-11-28	369	370	366	370	3,700	370
2023-11-27	374	374	370	370	9,300	370
2023-11-24	375	375	371	374	4,000	374
2023-11-22	374	374	370	373	4,400	373
2023-11-21	373	374	370	374	11,000	374
2023-11-20	372	372	370	372	3,400	372
2023-11-17	371	374	367	368	7,300	368
2023-11-16	371	374	370	370	4,500	370
2023-11-15	367	373	367	373	14,300	373
2023-11-14	367	370	365	369	14,100	369
2023-11-13	370	372	367	367	2,600	367
2023-11-10	372	372	366	368	7,200	368
2023-11-09	370	372	360	372	5,800	372
2023-11-08	366	369	364	369	8,200	369
2023-11-07	365	366	363	364	2,900	364
2023-11-06	364	370	361	364	17,300	364
2023-11-02	356	359	354	358	7,000	358
2023-11-01	357	357	349	355	3,700	355
2023-10-31	359	359	341	353	11,900	353
2023-10-30	357	357	355	355	600	355
2023-10-27	357	360	355	357	5,600	357
2023-10-26	358	363	358	360	16,700	360
2023-10-25	365	365	358	360	2,800	360
2023-10-24	368	368	357	364	12,800	364
2023-10-23	366	369	360	369	4,400	369
2023-10-20	363	368	361	366	4,700	366
2023-10-19	367	369	364	366	1,700	366
2023-10-18	366	369	365	367	2,200	367
2023-10-17	364	368	360	368	3,200	368
2023-10-16	365	365	358	364	4,300	364
2023-10-13	368	368	361	361	4,100	361
2023-10-12	368	369	363	369	7,600	369
2023-10-11	366	366	359	363	12,200	363
2023-10-10	366	369	366	367	3,400	367
2023-10-06	373	373	366	366	3,500	366
2023-10-05	369	375	359	371	21,000	371
2023-10-04	366	371	360	369	31,800	369
2023-10-03	375	378	369	371	30,000	371
2023-10-02	386	386	372	377	12,300	377
2023-09-29	384	385	376	385	17,000	385
2023-09-28	372	384	372	384	21,400	384
2023-09-27	363	384	357	370	177,600	370
2023-09-26	385	396	366	369	200,800	369
2023-09-25	379	383	377	382	15,900	382
2023-09-22	375	379	375	377	6,200	377
2023-09-21	378	380	374	378	20,800	378
2023-09-20	376	380	375	379	8,100	379
2023-09-19	372	375	371	373	4,100	373
2023-09-15	379	380	371	371	9,900	371
2023-09-14	378	380	375	379	4,600	379
2023-09-13	375	375	371	374	3,700	374
2023-09-12	374	376	371	374	5,800	374
2023-09-11	375	376	373	373	3,900	373
2023-09-08	374	376	374	374	3,300	374
2023-09-07	376	377	370	374	8,100	374
2023-09-06	379	380	376	376	4,500	376
2023-09-05	378	381	378	379	8,400	379
2023-09-04	376	383	373	381	11,300	381
2023-09-01	369	376	369	376	12,000	376
2023-08-31	372	376	372	375	3,700	375
2023-08-30	370	374	369	373	16,300	373
2023-08-29	374	374	370	370	4,800	370
2023-08-28	376	376	371	374	3,100	374
2023-08-25	370	376	370	374	4,900	374
2023-08-24	374	376	372	373	2,400	373
2023-08-23	371	375	370	375	2,300	375
2023-08-22	376	376	371	371	2,000	371
2023-08-21	370	377	361	373	8,200	373
2023-08-18	362	378	361	377	15,000	377
2023-08-17	371	371	358	363	15,200	363
2023-08-16	372	375	369	374	11,500	374
2023-08-15	372	376	371	374	7,500	374
2023-08-14	374	377	372	375	1,400	375
2023-08-10	377	377	371	374	4,000	374
2023-08-09	374	377	369	377	3,500	377
2023-08-08	375	375	372	375	3,800	375
2023-08-07	363	375	363	371	7,800	371
2023-08-04	364	371	363	371	6,000	371
2023-08-03	372	372	367	367	12,900	367
2023-08-02	378	378	372	375	11,200	375
2023-08-01	379	382	376	378	16,300	378
2023-07-31	382	383	378	379	7,600	379
2023-07-28	380	382	378	382	4,400	382
2023-07-27	385	385	381	382	5,900	382
2023-07-26	375	392	375	388	9,500	388
2023-07-25	380	386	374	374	10,500	374
2023-07-24	390	391	379	379	9,100	379
2023-07-21	387	389	385	387	3,700	387
2023-07-20	391	394	384	384	6,200	384
2023-07-19	392	393	388	393	5,400	393
2023-07-18	382	392	382	392	11,400	392
2023-07-14	380	382	377	382	4,500	382
2023-07-13	379	380	377	380	3,900	380
2023-07-12	376	378	375	378	3,200	378
2023-07-11	377	380	375	375	17,200	375
2023-07-10	383	384	378	380	2,500	380
2023-07-07	380	384	374	379	18,800	379
2023-07-06	387	389	381	381	16,900	381
2023-07-05	386	393	383	387	28,200	387
2023-07-04	391	391	385	387	12,800	387
2023-07-03	390	393	386	390	22,000	390
2023-06-30	384	390	384	389	9,500	389
2023-06-29	393	393	383	384	47,500	384
2023-06-28	391	397	385	386	180,200	386
2023-06-27	435	443	404	405	185,700	405
2023-06-26	428	440	422	440	26,100	440
2023-06-23	426	428	420	424	14,800	424
2023-06-22	429	430	422	423	7,300	423
2023-06-21	423	430	420	425	9,700	425
2023-06-20	427	432	425	426	10,600	426
2023-06-19	423	435	423	430	34,300	430
2023-06-16	418	423	415	423	9,300	423
2023-06-15	412	419	412	416	11,700	416
2023-06-14	413	417	411	412	6,000	412
2023-06-13	409	416	403	410	20,400	410
2023-06-12	417	419	414	414	6,800	414
2023-06-09	407	414	407	414	5,500	414
2023-06-08	418	420	410	411	11,700	411
2023-06-07	416	419	414	418	4,000	418
2023-06-06	417	419	414	415	6,100	415
2023-06-05	420	420	411	417	15,500	417
2023-06-02	414	415	409	413	11,800	413
2023-06-01	400	438	399	413	47,300	413
2023-05-31	407	407	399	400	5,200	400
2023-05-30	413	413	399	408	7,600	408
2023-05-29	410	415	408	415	26,200	415
2023-05-26	411	415	410	410	84,300	410
2023-05-25	420	420	416	419	2,400	419
2023-05-24	415	421	412	421	15,100	421
2023-05-23	407	418	406	415	18,600	415
2023-05-22	411	411	406	406	8,100	406
2023-05-19	418	418	409	409	6,300	409
2023-05-18	417	419	411	414	9,000	414
2023-05-17	422	422	410	416	8,100	416
2023-05-16	427	436	411	421	22,700	421
2023-05-15	418	433	414	428	44,300	428
2023-05-12	414	417	409	415	11,200	415
2023-05-11	420	421	411	411	11,600	411
2023-05-10	415	424	415	420	9,700	420
2023-05-09	406	426	406	417	42,500	417
2023-05-08	401	409	398	404	11,600	404
2023-05-02	400	406	398	398	13,600	398
2023-05-01	411	411	399	399	5,000	399
2023-04-28	412	413	405	405	14,700	405
2023-04-27	397	414	395	413	50,300	413
2023-04-26	392	395	390	395	12,600	395
2023-04-25	394	394	390	390	3,300	390
2023-04-24	391	395	388	392	6,200	392
2023-04-21	390	390	383	386	10,700	386
2023-04-20	389	390	386	388	2,700	388
2023-04-19	382	388	382	385	4,900	385
2023-04-18	389	389	377	384	16,200	384
2023-04-17	385	390	385	386	2,300	386
2023-04-14	386	388	384	384	5,200	384
2023-04-13	386	389	385	385	14,700	385
2023-04-12	386	389	384	388	4,000	388
2023-04-11	390	392	383	383	7,700	383
2023-04-10	395	396	390	390	4,900	390
2023-04-07	391	397	391	391	7,600	391
2023-04-06	390	395	388	391	10,500	391
2023-04-05	391	398	390	390	30,700	390
2023-04-04	391	398	391	394	16,700	394
2023-04-03	395	395	391	391	11,700	391
2023-03-31	389	393	387	389	17,800	389
2023-03-30	385	390	385	385	14,400	385
2023-03-29	390	396	386	387	30,900	387
2023-03-28	381	391	380	390	24,800	390
2023-03-27	387	393	381	381	56,700	381
2023-03-24	387	397	376	390	322,000	390
2023-03-23	430	438	421	435	193,000	435
2023-03-22	420	447	420	446	111,200	446
2023-03-20	410	415	406	415	38,800	415
2023-03-17	398	409	390	405	20,500	405
2023-03-16	403	403	381	390	23,100	390
2023-03-15	410	410	399	405	14,900	405
2023-03-14	393	405	393	405	13,600	405
2023-03-13	393	409	388	407	20,400	407
2023-03-10	397	402	397	399	5,800	399
2023-03-09	406	406	400	400	15,800	400
2023-03-08	403	406	392	399	17,400	399
2023-03-07	392	406	391	403	23,800	403
2023-03-06	383	392	383	391	23,400	391
2023-03-03	387	391	377	382	25,400	382
2023-03-02	376	385	376	385	18,400	385
2023-03-01	373	379	373	379	7,300	379
2023-02-28	372	378	372	374	12,100	374
2023-02-27	365	372	365	370	13,100	370
2023-02-24	365	368	362	366	10,100	366
2023-02-22	365	367	362	367	5,100	367
2023-02-21	370	370	362	365	9,500	365
2023-02-20	372	373	368	368	7,800	368
2023-02-17	377	377	366	374	5,700	374
2023-02-16	368	378	368	378	10,800	378
2023-02-15	363	374	360	374	16,600	374
2023-02-14	366	367	358	363	15,700	363
2023-02-13	376	376	366	366	11,700	366
2023-02-10	380	380	367	373	13,200	373
2023-02-09	376	380	373	379	11,300	379
2023-02-08	372	377	370	373	22,100	373
2023-02-07	365	375	363	372	26,100	372
2023-02-06	360	365	359	365	30,400	365
2023-02-03	360	360	355	357	3,000	357
2023-02-02	361	361	354	360	3,300	360
2023-02-01	357	360	355	359	5,400	359
2023-01-31	355	360	355	356	4,500	356
2023-01-30	357	362	353	355	9,800	355
2023-01-27	358	361	355	356	20,700	356
2023-01-26	360	360	349	359	11,100	359
2023-01-25	356	362	353	357	9,900	357
2023-01-24	356	363	356	358	14,000	358
2023-01-23	352	364	351	356	25,600	356
2023-01-20	350	353	345	348	9,900	348
2023-01-19	352	353	349	350	4,300	350
2023-01-18	347	352	344	352	15,400	352
2023-01-17	341	348	340	348	8,700	348
2023-01-16	341	342	338	341	16,700	341
2023-01-13	342	342	339	341	7,900	341
2023-01-12	344	344	340	341	7,300	341
2023-01-11	343	345	342	342	6,400	342
2023-01-10	345	349	341	343	10,000	343
2023-01-06	341	347	339	345	10,400	345
2023-01-05	348	349	343	343	13,900	343
2023-01-04	352	356	347	352	21,300	352

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6664 (株)オプトエレクトロニクス の時系列データ [2023年度]

6664 (株)オプトエレクトロニクスの時系列データ [2023年度]