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
2024-12-06367367361365368,300365
2024-12-05364372363366743,600366
2024-12-043713733583621,092,900362
2024-12-03370376370371774,800371
2024-12-02381383374375581,600375
2024-11-29383386380381316,200381
2024-11-28377388377386532,300386
2024-11-27387388373378840,600378
2024-11-26402403384388910,100388
2024-11-253914033894011,149,500401
2024-11-22381388377383858,000383
2024-11-21383384370374919,500374
2024-11-203693853693792,096,700379
2024-11-193813833653662,395,900366
2024-11-183974053763873,938,000387
2024-11-15413413413413451,800413
2024-11-14501520501513782,000513
2024-11-13500503496498533,500498
2024-11-12501505497499433,600499
2024-11-11510510498501490,600501
2024-11-08520521511512247,900512
2024-11-07522530516518492,000518
2024-11-06510516506510345,100510
2024-11-05511516506507210,100507
2024-11-01514518507507299,900507
2024-10-31524527515521391,300521
2024-10-30509524509519643,200519
2024-10-29500502491498258,600498
2024-10-28472496471494319,500494
2024-10-25482485472477412,300477
2024-10-24483492479487283,500487
2024-10-23494496486486322,400486
2024-10-22506506493493357,700493
2024-10-21512514504505256,900505
2024-10-18511514506511295,400511
2024-10-17516526513513316,500513
2024-10-16520522514516350,300516
2024-10-15526531521523326,600523
2024-10-11522527520520192,600520
2024-10-10527527517523251,900523
2024-10-09530532523525419,200525
2024-10-08546546526527819,000527
2024-10-07521533511526693,600526
2024-10-04513514505508239,300508
2024-10-03523525512512333,900512
2024-10-02506517505509897,900509
2024-10-01500520500516343,900516
2024-09-30496504490497559,600497
2024-09-27516521508519317,600519
2024-09-26512518508514284,400514
2024-09-25512516501508440,600508
2024-09-24530530515521375,000521
2024-09-20521526516520365,300520
2024-09-19505518502516568,600516
2024-09-18485492482492634,700492
2024-09-174984984654771,070,400477
2024-09-13500503493498220,500498
2024-09-12496503490501284,100501
2024-09-11493496476480474,700480
2024-09-10501506490495498,900495
2024-09-09483503482500477,900500
2024-09-06525526502510443,900510
2024-09-05513528507519391,000519
2024-09-04530537519520712,900520
2024-09-03558558543546354,600546
2024-09-02554561551557334,500557
2024-08-30545552542549368,500549
2024-08-29533547531542261,000542
2024-08-28543543535535206,400535
2024-08-27538544534542195,700542
2024-08-26544552538539266,300539
2024-08-23552552531545373,100545
2024-08-22557558546548268,600548
2024-08-21553564551557403,700557
2024-08-20561565554559371,300559
2024-08-19566566550554597,600554
2024-08-165475715465691,094,400569
2024-08-15550552536538641,900538
2024-08-145635755345441,984,900544
2024-08-13550567550567849,600567
2024-08-094985034764871,011,700487
2024-08-08463478461466582,800466
2024-08-074334904264731,096,500473
2024-08-064264604234471,452,600447
2024-08-054354574104102,252,000410
2024-08-024945104834901,304,500490
2024-08-015535535125221,215,300522
2024-07-31542559535559422,300559
2024-07-30560563543552384,900552
2024-07-29554569552566289,100566
2024-07-26556564542544456,400544
2024-07-25554558544549865,000549
2024-07-24578588566566495,800566
2024-07-23578593578581417,700581
2024-07-225966005715711,022,900571
2024-07-19606608596598533,400598
2024-07-18613620606606387,600606
2024-07-17608624602618612,800618
2024-07-16607611600601487,300601
2024-07-12599612596610431,900610
2024-07-11600605591602719,200602
2024-07-10608608597600722,000600
2024-07-09620620606606624,800606
2024-07-08620623610618544,000618
2024-07-056336366156151,145,000615
2024-07-04632639625632668,500632
2024-07-03618630614628430,900628
2024-07-02615623611611562,900611
2024-07-01638643620620678,200620
2024-06-28646649630635564,400635
2024-06-27650655642643556,500643
2024-06-26650652643645598,100645
2024-06-256346546346501,157,500650
2024-06-24610629603624572,200624
2024-06-21619632612612647,700612
2024-06-206046325956311,214,500631
2024-06-19606608600604610,200604
2024-06-18609610603606374,400606
2024-06-17607617599610620,600610
2024-06-14605615603609447,000609
2024-06-136236296006061,323,400606
2024-06-126446476196221,572,400622
2024-06-116516706406403,371,600640
2024-06-10650657637641701,300641
2024-06-07636640631635492,000635
2024-06-066586656406411,176,800641
2024-06-056586756436441,438,700644
2024-06-046796866506573,747,600657
2024-06-036266676066554,004,300655
2024-05-315916445916362,525,000636
2024-05-305896135895961,771,900596
2024-05-295906055785852,179,000585
2024-05-286026135875881,943,200588
2024-05-276296486026084,805,800608
2024-05-24727728708712377,600712
2024-05-23708752697738936,400738
2024-05-22728733693698855,400698
2024-05-21735748714726773,700726
2024-05-20729743712727706,100727
2024-05-17775779735744690,300744
2024-05-16771805745788709,100788
2024-05-15818825784793670,700793
2024-05-14813815792808359,800808
2024-05-13810815790804374,800804
2024-05-10775799760799368,100799
2024-05-09792792765769503,200769
2024-05-08815815788799455,800799
2024-05-07834836808821512,600821
2024-05-02769817765813618,900813
2024-05-01801804772772684,000772
2024-04-30772804761790682,100790
2024-04-26746766739759424,200759
2024-04-25738772734739483,100739
2024-04-24744752732742436,500742
2024-04-23762763727734723,000734
2024-04-22736766730757748,900757
2024-04-197837857067311,822,800731
2024-04-187858457507962,838,300796
2024-04-178858888108103,581,300810
2024-04-16961982938960408,000960
2024-04-15975989951980467,300980
2024-04-129381,0119371,005915,3001,005
2024-04-11912945912917260,100917
2024-04-10921933905910494,500910
2024-04-09952952919931554,700931
2024-04-08923968923964458,600964
2024-04-05901927890910465,400910
2024-04-04978992916916651,500916
2024-04-03940973890957657,900957
2024-04-02991997953961640,600961
2024-04-011,0751,0829619761,518,300976
2024-03-291,0131,1019821,092981,3001,092
2024-03-289601,0509501,0101,080,8001,010
2024-03-273,7153,8353,6603,775102,000943.75
2024-03-263,6353,7103,6053,71058,400927.50
2024-03-253,6103,6803,5903,61042,600902.50
2024-03-223,7303,7753,6203,620105,400905
2024-03-213,5903,7203,5903,720127,600930
2024-03-193,4503,5703,4253,53593,900883.75
2024-03-183,5103,6153,4503,455121,700863.75
2024-03-153,5503,5903,5253,55558,500888.75
2024-03-143,6003,6253,5053,58077,200895
2024-03-133,7153,7653,5653,610103,800902.50
2024-03-123,4603,7153,4603,655164,700913.75
2024-03-113,4903,5603,4303,495199,600873.75
2024-03-083,6503,7053,5853,615115,100903.75
2024-03-073,8003,8053,6603,660125,100915
2024-03-063,7403,8303,7303,775100,700943.75
2024-03-053,8403,8653,7353,760128,000940
2024-03-043,9003,9703,8353,87095,800967.50
2024-03-013,7303,9303,7303,900126,300975
2024-02-293,8003,8703,6553,710215,600927.50
2024-02-283,9503,9753,8153,860186,400965
2024-02-274,0804,1003,9504,000165,6001,000
2024-02-263,8704,0853,8704,025238,0001,006.25
2024-02-223,9053,9603,8253,870211,300967.50
2024-02-213,7603,8653,6953,765171,500941.25
2024-02-203,7353,7753,6703,725140,900931.25
2024-02-193,6003,7503,5103,735243,400933.75
2024-02-163,5153,5953,4353,485284,800871.25
2024-02-153,3153,5653,2103,565623,900891.25
2024-02-143,0253,1353,0253,125147,700781.25
2024-02-133,0103,0952,9843,095194,100773.75
2024-02-093,0503,0902,9842,990163,700747.50
2024-02-083,0803,1153,0453,080115,000770
2024-02-073,0103,1153,0053,110138,700777.50
2024-02-063,0003,0252,9632,994269,100748.50
2024-02-053,2003,2252,9613,015508,600753.75
2024-02-022,9783,2402,9353,210654,300802.50
2024-02-012,8512,8812,8122,84660,000711.50
2024-01-312,8152,8722,8022,861128,400715.25
2024-01-302,9302,9702,8632,863198,500715.75
2024-01-292,9002,9872,8772,943204,100735.75
2024-01-262,9532,9892,8762,892285,800723
2024-01-252,8202,9632,8172,940257,300735
2024-01-242,7502,8602,7502,835231,100708.75
2024-01-232,7262,7772,7172,743130,600685.75
2024-01-222,7972,8302,7152,767140,700691.75
2024-01-192,8132,8172,7052,757174,500689.25
2024-01-182,7342,8262,7242,780228,500695
2024-01-172,9542,9692,7752,780416,100695
2024-01-162,9362,9782,8832,943181,300735.75
2024-01-152,8902,9962,8792,938274,800734.50
2024-01-122,8262,8772,7832,840218,600710
2024-01-112,8482,9382,8222,860391,600715
2024-01-102,7922,8292,7612,801255,300700.25
2024-01-092,7112,7932,6512,786313,100696.50
2024-01-052,7322,7322,6362,654302,600663.50
2024-01-042,5292,7242,5282,718351,000679.50

分割・併合履歴 : [2024-03-28]1株→4株 [2022-03-30]1株→3株