9268 (株)オプティマスグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 801 | 804 | 772 | 772 | 684,000 | 772 |
| 2024-04-30 | 772 | 804 | 761 | 790 | 682,100 | 790 |
| 2024-04-26 | 746 | 766 | 739 | 759 | 424,200 | 759 |
| 2024-04-25 | 738 | 772 | 734 | 739 | 483,100 | 739 |
| 2024-04-24 | 744 | 752 | 732 | 742 | 436,500 | 742 |
| 2024-04-23 | 762 | 763 | 727 | 734 | 723,000 | 734 |
| 2024-04-22 | 736 | 766 | 730 | 757 | 748,900 | 757 |
| 2024-04-19 | 783 | 785 | 706 | 731 | 1,822,800 | 731 |
| 2024-04-18 | 785 | 845 | 750 | 796 | 2,838,300 | 796 |
| 2024-04-17 | 885 | 888 | 810 | 810 | 3,581,300 | 810 |
| 2024-04-16 | 961 | 982 | 938 | 960 | 408,000 | 960 |
| 2024-04-15 | 975 | 989 | 951 | 980 | 467,300 | 980 |
| 2024-04-12 | 938 | 1,011 | 937 | 1,005 | 915,300 | 1,005 |
| 2024-04-11 | 912 | 945 | 912 | 917 | 260,100 | 917 |
| 2024-04-10 | 921 | 933 | 905 | 910 | 494,500 | 910 |
| 2024-04-09 | 952 | 952 | 919 | 931 | 554,700 | 931 |
| 2024-04-08 | 923 | 968 | 923 | 964 | 458,600 | 964 |
| 2024-04-05 | 901 | 927 | 890 | 910 | 465,400 | 910 |
| 2024-04-04 | 978 | 992 | 916 | 916 | 651,500 | 916 |
| 2024-04-03 | 940 | 973 | 890 | 957 | 657,900 | 957 |
| 2024-04-02 | 991 | 997 | 953 | 961 | 640,600 | 961 |
| 2024-04-01 | 1,075 | 1,082 | 961 | 976 | 1,518,300 | 976 |
| 2024-03-29 | 1,013 | 1,101 | 982 | 1,092 | 981,300 | 1,092 |
| 2024-03-28 | 960 | 1,050 | 950 | 1,010 | 1,080,800 | 1,010 |
| 2024-03-27 | 3,715 | 3,835 | 3,660 | 3,775 | 102,000 | 943.75 |
| 2024-03-26 | 3,635 | 3,710 | 3,605 | 3,710 | 58,400 | 927.50 |
| 2024-03-25 | 3,610 | 3,680 | 3,590 | 3,610 | 42,600 | 902.50 |
| 2024-03-22 | 3,730 | 3,775 | 3,620 | 3,620 | 105,400 | 905 |
| 2024-03-21 | 3,590 | 3,720 | 3,590 | 3,720 | 127,600 | 930 |
| 2024-03-19 | 3,450 | 3,570 | 3,425 | 3,535 | 93,900 | 883.75 |
| 2024-03-18 | 3,510 | 3,615 | 3,450 | 3,455 | 121,700 | 863.75 |
| 2024-03-15 | 3,550 | 3,590 | 3,525 | 3,555 | 58,500 | 888.75 |
| 2024-03-14 | 3,600 | 3,625 | 3,505 | 3,580 | 77,200 | 895 |
| 2024-03-13 | 3,715 | 3,765 | 3,565 | 3,610 | 103,800 | 902.50 |
| 2024-03-12 | 3,460 | 3,715 | 3,460 | 3,655 | 164,700 | 913.75 |
| 2024-03-11 | 3,490 | 3,560 | 3,430 | 3,495 | 199,600 | 873.75 |
| 2024-03-08 | 3,650 | 3,705 | 3,585 | 3,615 | 115,100 | 903.75 |
| 2024-03-07 | 3,800 | 3,805 | 3,660 | 3,660 | 125,100 | 915 |
| 2024-03-06 | 3,740 | 3,830 | 3,730 | 3,775 | 100,700 | 943.75 |
| 2024-03-05 | 3,840 | 3,865 | 3,735 | 3,760 | 128,000 | 940 |
| 2024-03-04 | 3,900 | 3,970 | 3,835 | 3,870 | 95,800 | 967.50 |
| 2024-03-01 | 3,730 | 3,930 | 3,730 | 3,900 | 126,300 | 975 |
| 2024-02-29 | 3,800 | 3,870 | 3,655 | 3,710 | 215,600 | 927.50 |
| 2024-02-28 | 3,950 | 3,975 | 3,815 | 3,860 | 186,400 | 965 |
| 2024-02-27 | 4,080 | 4,100 | 3,950 | 4,000 | 165,600 | 1,000 |
| 2024-02-26 | 3,870 | 4,085 | 3,870 | 4,025 | 238,000 | 1,006.25 |
| 2024-02-22 | 3,905 | 3,960 | 3,825 | 3,870 | 211,300 | 967.50 |
| 2024-02-21 | 3,760 | 3,865 | 3,695 | 3,765 | 171,500 | 941.25 |
| 2024-02-20 | 3,735 | 3,775 | 3,670 | 3,725 | 140,900 | 931.25 |
| 2024-02-19 | 3,600 | 3,750 | 3,510 | 3,735 | 243,400 | 933.75 |
| 2024-02-16 | 3,515 | 3,595 | 3,435 | 3,485 | 284,800 | 871.25 |
| 2024-02-15 | 3,315 | 3,565 | 3,210 | 3,565 | 623,900 | 891.25 |
| 2024-02-14 | 3,025 | 3,135 | 3,025 | 3,125 | 147,700 | 781.25 |
| 2024-02-13 | 3,010 | 3,095 | 2,984 | 3,095 | 194,100 | 773.75 |
| 2024-02-09 | 3,050 | 3,090 | 2,984 | 2,990 | 163,700 | 747.50 |
| 2024-02-08 | 3,080 | 3,115 | 3,045 | 3,080 | 115,000 | 770 |
| 2024-02-07 | 3,010 | 3,115 | 3,005 | 3,110 | 138,700 | 777.50 |
| 2024-02-06 | 3,000 | 3,025 | 2,963 | 2,994 | 269,100 | 748.50 |
| 2024-02-05 | 3,200 | 3,225 | 2,961 | 3,015 | 508,600 | 753.75 |
| 2024-02-02 | 2,978 | 3,240 | 2,935 | 3,210 | 654,300 | 802.50 |
| 2024-02-01 | 2,851 | 2,881 | 2,812 | 2,846 | 60,000 | 711.50 |
| 2024-01-31 | 2,815 | 2,872 | 2,802 | 2,861 | 128,400 | 715.25 |
| 2024-01-30 | 2,930 | 2,970 | 2,863 | 2,863 | 198,500 | 715.75 |
| 2024-01-29 | 2,900 | 2,987 | 2,877 | 2,943 | 204,100 | 735.75 |
| 2024-01-26 | 2,953 | 2,989 | 2,876 | 2,892 | 285,800 | 723 |
| 2024-01-25 | 2,820 | 2,963 | 2,817 | 2,940 | 257,300 | 735 |
| 2024-01-24 | 2,750 | 2,860 | 2,750 | 2,835 | 231,100 | 708.75 |
| 2024-01-23 | 2,726 | 2,777 | 2,717 | 2,743 | 130,600 | 685.75 |
| 2024-01-22 | 2,797 | 2,830 | 2,715 | 2,767 | 140,700 | 691.75 |
| 2024-01-19 | 2,813 | 2,817 | 2,705 | 2,757 | 174,500 | 689.25 |
| 2024-01-18 | 2,734 | 2,826 | 2,724 | 2,780 | 228,500 | 695 |
| 2024-01-17 | 2,954 | 2,969 | 2,775 | 2,780 | 416,100 | 695 |
| 2024-01-16 | 2,936 | 2,978 | 2,883 | 2,943 | 181,300 | 735.75 |
| 2024-01-15 | 2,890 | 2,996 | 2,879 | 2,938 | 274,800 | 734.50 |
| 2024-01-12 | 2,826 | 2,877 | 2,783 | 2,840 | 218,600 | 710 |
| 2024-01-11 | 2,848 | 2,938 | 2,822 | 2,860 | 391,600 | 715 |
| 2024-01-10 | 2,792 | 2,829 | 2,761 | 2,801 | 255,300 | 700.25 |
| 2024-01-09 | 2,711 | 2,793 | 2,651 | 2,786 | 313,100 | 696.50 |
| 2024-01-05 | 2,732 | 2,732 | 2,636 | 2,654 | 302,600 | 663.50 |
| 2024-01-04 | 2,529 | 2,724 | 2,528 | 2,718 | 351,000 | 679.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2022-03-30]1株→3株
