9268 (株)オプティマスグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,000	1,020	999	1,010	7,600	84.17
2018-12-27	1,001	1,019	990	1,003	22,000	83.58
2018-12-26	924	961	923	945	25,800	78.75
2018-12-25	926	950	900	917	80,900	76.42
2018-12-21	1,015	1,030	972	986	68,400	82.17
2018-12-20	1,092	1,092	1,028	1,032	33,500	86
2018-12-19	1,079	1,130	1,074	1,108	21,900	92.33
2018-12-18	1,091	1,105	1,066	1,080	33,600	90
2018-12-17	1,132	1,153	1,061	1,091	75,200	90.92
2018-12-14	1,071	1,075	1,030	1,042	18,400	86.83
2018-12-13	1,052	1,094	1,043	1,078	15,500	89.83
2018-12-12	1,010	1,101	1,000	1,051	102,200	87.58
2018-12-11	1,080	1,088	1,000	1,017	74,200	84.75
2018-12-10	1,103	1,109	1,087	1,093	34,000	91.08
2018-12-07	1,177	1,177	1,114	1,121	32,300	93.42
2018-12-06	1,204	1,204	1,150	1,156	35,700	96.33
2018-12-05	1,200	1,215	1,198	1,206	19,500	100.50
2018-12-04	1,212	1,237	1,211	1,223	16,300	101.92
2018-12-03	1,238	1,240	1,221	1,223	29,700	101.92
2018-11-30	1,249	1,249	1,234	1,234	13,400	102.83
2018-11-29	1,246	1,250	1,237	1,241	24,400	103.42
2018-11-28	1,240	1,265	1,240	1,248	18,600	104
2018-11-27	1,234	1,258	1,234	1,255	10,700	104.58
2018-11-26	1,240	1,248	1,225	1,243	7,500	103.58
2018-11-22	1,260	1,266	1,233	1,246	20,500	103.83
2018-11-21	1,301	1,301	1,256	1,265	28,000	105.42
2018-11-20	1,301	1,318	1,297	1,312	8,400	109.33
2018-11-19	1,314	1,330	1,294	1,327	12,200	110.58
2018-11-16	1,350	1,355	1,300	1,302	29,600	108.50
2018-11-15	1,360	1,360	1,317	1,351	22,200	112.58
2018-11-14	1,371	1,388	1,361	1,361	20,500	113.42
2018-11-13	1,375	1,377	1,358	1,377	26,500	114.75
2018-11-12	1,376	1,405	1,376	1,395	38,700	116.25
2018-11-09	1,355	1,403	1,355	1,375	112,300	114.58
2018-11-08	1,462	1,500	1,439	1,471	154,300	122.58
2018-11-07	1,775	1,778	1,737	1,742	24,800	145.17
2018-11-06	1,755	1,770	1,749	1,760	7,300	146.67
2018-11-05	1,770	1,790	1,740	1,761	15,600	146.75
2018-11-02	1,721	1,785	1,721	1,766	6,900	147.17
2018-11-01	1,755	1,759	1,715	1,715	7,300	142.92
2018-10-31	1,687	1,760	1,653	1,715	19,600	142.92
2018-10-30	1,615	1,648	1,603	1,607	37,100	133.92
2018-10-29	1,731	1,770	1,610	1,678	70,300	139.83
2018-10-26	1,840	1,842	1,699	1,783	45,700	148.58
2018-10-25	1,836	1,877	1,808	1,824	30,500	152
2018-10-24	1,920	1,945	1,904	1,911	7,200	159.25
2018-10-23	1,940	1,940	1,917	1,922	4,300	160.17
2018-10-22	1,950	1,950	1,926	1,940	6,500	161.67
2018-10-19	1,914	1,941	1,911	1,939	8,800	161.58
2018-10-18	1,949	1,952	1,918	1,942	5,600	161.83
2018-10-17	1,950	1,962	1,936	1,946	8,600	162.17
2018-10-16	1,939	1,949	1,901	1,947	5,600	162.25
2018-10-15	1,950	1,950	1,922	1,939	7,400	161.58
2018-10-12	1,911	1,974	1,901	1,969	12,300	164.08
2018-10-11	1,890	1,941	1,880	1,940	25,700	161.67
2018-10-10	2,001	2,019	1,994	2,000	4,700	166.67
2018-10-09	1,998	2,037	1,972	2,015	10,600	167.92
2018-10-05	1,981	2,020	1,981	1,991	7,200	165.92
2018-10-04	2,022	2,037	2,010	2,023	7,900	168.58
2018-10-03	2,024	2,024	1,980	1,999	7,200	166.58
2018-10-02	2,050	2,058	1,995	2,013	22,200	167.75
2018-10-01	1,986	2,056	1,976	2,040	23,900	170
2018-09-28	1,950	1,980	1,946	1,964	8,300	163.67
2018-09-27	1,951	1,969	1,941	1,950	7,900	162.50
2018-09-26	1,934	1,950	1,934	1,948	11,900	162.33
2018-09-25	1,930	1,938	1,915	1,934	10,700	161.17
2018-09-21	1,933	1,941	1,925	1,940	13,300	161.67
2018-09-20	1,948	1,948	1,922	1,932	9,600	161
2018-09-19	1,942	1,942	1,911	1,930	7,600	160.83
2018-09-18	1,933	1,953	1,900	1,947	15,600	162.25
2018-09-14	1,920	1,939	1,913	1,938	5,100	161.50
2018-09-13	1,921	1,934	1,902	1,920	11,500	160
2018-09-12	1,960	1,963	1,930	1,938	19,200	161.50
2018-09-11	1,997	2,023	1,960	1,994	18,000	166.17
2018-09-10	1,931	2,002	1,931	1,999	12,800	166.58
2018-09-07	1,910	1,929	1,881	1,920	19,600	160
2018-09-06	1,941	1,955	1,910	1,933	11,900	161.08
2018-09-05	1,995	1,995	1,940	1,941	22,900	161.75
2018-09-04	1,986	2,003	1,956	1,988	17,400	165.67
2018-09-03	2,089	2,090	1,986	2,000	30,300	166.67
2018-08-31	2,074	2,096	2,033	2,083	31,200	173.58
2018-08-30	2,120	2,131	2,085	2,100	6,700	175
2018-08-29	2,102	2,146	2,090	2,120	8,300	176.67
2018-08-28	2,142	2,152	2,085	2,110	19,000	175.83
2018-08-27	2,194	2,194	2,125	2,141	42,000	178.42
2018-08-24	2,153	2,168	2,145	2,168	15,700	180.67
2018-08-23	2,090	2,151	2,090	2,135	27,900	177.92
2018-08-22	2,111	2,150	2,060	2,143	21,400	178.58
2018-08-21	2,176	2,185	2,075	2,078	51,700	173.17
2018-08-20	2,303	2,371	2,153	2,190	187,400	182.50
2018-08-17	2,099	2,140	2,075	2,132	34,800	177.67
2018-08-16	2,009	2,079	2,003	2,060	29,500	171.67
2018-08-15	2,011	2,038	1,999	1,999	14,600	166.58
2018-08-14	2,029	2,070	2,004	2,004	16,300	167
2018-08-13	2,010	2,060	1,993	2,015	25,800	167.92
2018-08-10	2,004	2,010	1,977	1,992	10,100	166
2018-08-09	1,976	2,001	1,976	2,000	8,000	166.67
2018-08-08	2,020	2,020	1,995	2,003	14,600	166.92
2018-08-07	2,020	2,029	1,999	2,020	22,500	168.33
2018-08-06	2,048	2,050	1,963	1,996	51,800	166.33
2018-08-03	1,909	1,995	1,896	1,968	26,100	164
2018-08-02	1,839	1,869	1,820	1,869	13,300	155.75
2018-08-01	1,810	1,820	1,803	1,803	9,300	150.25
2018-07-31	1,815	1,820	1,806	1,806	5,800	150.50
2018-07-30	1,800	1,820	1,800	1,815	6,200	151.25
2018-07-27	1,783	1,830	1,782	1,800	8,900	150
2018-07-26	1,777	1,795	1,777	1,781	4,100	148.42
2018-07-25	1,787	1,798	1,775	1,777	4,200	148.08
2018-07-24	1,766	1,789	1,766	1,781	4,900	148.42
2018-07-23	1,805	1,805	1,764	1,764	8,500	147
2018-07-20	1,816	1,822	1,805	1,806	12,400	150.50
2018-07-19	1,837	1,838	1,801	1,816	7,400	151.33
2018-07-18	1,826	1,836	1,817	1,821	4,300	151.75
2018-07-17	1,843	1,843	1,826	1,840	3,300	153.33
2018-07-13	1,852	1,869	1,834	1,856	4,800	154.67
2018-07-12	1,880	1,890	1,840	1,841	6,300	153.42
2018-07-11	1,778	1,849	1,777	1,849	8,600	154.08
2018-07-10	1,806	1,819	1,741	1,778	17,200	148.17
2018-07-09	1,728	1,803	1,728	1,803	9,100	150.25
2018-07-06	1,717	1,740	1,707	1,727	3,600	143.92
2018-07-05	1,723	1,730	1,707	1,708	4,900	142.33
2018-07-04	1,763	1,777	1,735	1,740	6,800	145
2018-07-03	1,781	1,782	1,760	1,760	3,400	146.67
2018-07-02	1,821	1,830	1,773	1,773	8,100	147.75
2018-06-29	1,799	1,850	1,760	1,804	13,400	150.33
2018-06-28	1,757	1,785	1,757	1,778	16,900	148.17
2018-06-27	1,851	1,861	1,800	1,821	22,200	151.75
2018-06-26	1,895	1,895	1,853	1,861	8,700	155.08
2018-06-25	1,945	1,945	1,900	1,900	11,900	158.33
2018-06-22	1,921	1,935	1,905	1,905	7,400	158.75
2018-06-21	1,966	1,990	1,926	1,926	8,100	160.50
2018-06-20	2,000	2,000	1,966	1,968	10,600	164
2018-06-19	2,088	2,088	2,012	2,012	9,500	167.67
2018-06-18	2,062	2,100	2,062	2,088	12,800	174
2018-06-15	2,019	2,069	2,013	2,060	13,300	171.67
2018-06-14	2,003	2,010	1,998	2,000	6,600	166.67
2018-06-13	2,007	2,007	2,001	2,003	1,800	166.92
2018-06-12	2,034	2,034	2,001	2,007	3,700	167.25
2018-06-11	2,014	2,014	2,010	2,010	3,400	167.50
2018-06-08	2,030	2,030	2,020	2,021	4,400	168.42
2018-06-07	2,019	2,043	2,019	2,021	7,100	168.42
2018-06-06	2,035	2,035	1,991	2,018	10,700	168.17
2018-06-05	1,922	2,080	1,918	1,995	30,000	166.25
2018-06-04	1,901	1,980	1,901	1,916	4,600	159.67
2018-06-01	1,877	1,920	1,852	1,910	8,500	159.17
2018-05-31	1,873	1,873	1,809	1,852	12,500	154.33
2018-05-30	1,941	1,941	1,821	1,870	18,200	155.83
2018-05-29	1,915	1,956	1,915	1,951	9,800	162.58
2018-05-28	1,900	1,918	1,900	1,911	4,900	159.25
2018-05-25	1,909	1,920	1,880	1,900	20,300	158.33
2018-05-24	1,901	1,940	1,900	1,909	17,200	159.08
2018-05-23	1,981	1,981	1,901	1,901	11,700	158.42
2018-05-22	1,992	2,010	1,975	1,980	5,300	165
2018-05-21	2,056	2,067	1,991	1,991	15,500	165.92
2018-05-18	2,059	2,105	2,018	2,051	9,600	170.92
2018-05-17	2,082	2,090	2,050	2,056	6,800	171.33
2018-05-16	2,195	2,195	2,078	2,095	13,700	174.58
2018-05-15	2,175	2,200	2,150	2,200	10,200	183.33
2018-05-14	2,200	2,219	2,130	2,180	11,200	181.67
2018-05-11	2,234	2,238	2,210	2,225	9,000	185.42
2018-05-10	2,200	2,235	2,190	2,234	27,700	186.17
2018-05-09	2,194	2,194	2,136	2,182	4,000	181.83
2018-05-08	2,116	2,200	2,100	2,195	17,300	182.92
2018-05-07	2,096	2,129	2,090	2,115	3,800	176.25
2018-05-02	2,110	2,110	2,061	2,095	4,900	174.58
2018-05-01	2,119	2,119	2,097	2,114	3,700	176.17
2018-04-27	2,119	2,140	2,118	2,119	6,700	176.58
2018-04-26	2,116	2,134	2,116	2,119	1,600	176.58
2018-04-25	2,135	2,140	2,111	2,115	4,200	176.25
2018-04-24	2,136	2,141	2,110	2,134	7,400	177.83
2018-04-23	2,121	2,150	2,107	2,124	9,700	177
2018-04-20	2,114	2,130	2,094	2,123	6,400	176.92
2018-04-19	2,132	2,149	2,123	2,125	5,700	177.08
2018-04-18	2,116	2,173	2,109	2,132	4,000	177.67
2018-04-17	2,224	2,230	2,069	2,120	15,200	176.67
2018-04-16	2,208	2,277	2,208	2,234	25,500	186.17
2018-04-13	2,135	2,223	2,128	2,208	18,000	184
2018-04-12	2,035	2,130	2,035	2,130	15,300	177.50
2018-04-11	2,070	2,087	2,041	2,041	6,600	170.08
2018-04-10	2,055	2,077	2,016	2,077	8,200	173.08
2018-04-09	2,058	2,100	2,025	2,065	13,500	172.08
2018-04-06	2,141	2,149	2,056	2,056	10,800	171.33
2018-04-05	2,165	2,191	2,131	2,131	8,100	177.58
2018-04-04	2,130	2,178	2,090	2,150	14,700	179.17
2018-04-03	2,145	2,184	2,102	2,128	13,000	177.33
2018-03-30	2,048	2,048	1,997	2,006	22,000	167.17
2018-03-29	2,020	2,020	1,977	2,005	9,900	167.08
2018-03-28	1,997	2,036	1,958	2,000	12,200	166.67
2018-03-27	2,030	2,060	1,975	2,047	23,700	170.58
2018-03-26	1,899	2,022	1,899	2,012	37,600	167.67
2018-03-23	1,891	1,920	1,890	1,894	22,900	157.83
2018-03-22	1,970	2,050	1,960	1,965	15,200	163.75
2018-03-20	1,994	1,994	1,902	1,960	25,700	163.33
2018-03-19	1,985	2,050	1,985	2,005	19,600	167.08
2018-03-16	2,049	2,049	1,975	1,975	36,200	164.58
2018-03-15	1,944	2,073	1,944	2,050	58,900	170.83
2018-03-14	1,877	1,894	1,873	1,875	17,600	156.25
2018-03-13	1,891	1,900	1,870	1,899	20,400	158.25
2018-03-12	1,928	1,928	1,887	1,905	17,300	158.75
2018-03-09	1,917	1,938	1,902	1,907	13,500	158.92
2018-03-08	1,960	1,960	1,894	1,917	36,100	159.75
2018-03-07	2,021	2,030	1,910	1,938	37,600	161.50
2018-03-06	2,105	2,115	2,053	2,065	6,600	172.08
2018-03-05	2,210	2,210	2,007	2,031	18,400	169.25
2018-03-02	2,122	2,186	2,117	2,173	18,000	181.08
2018-03-01	2,175	2,188	2,130	2,179	16,200	181.58
2018-02-28	2,180	2,190	2,165	2,178	16,000	181.50
2018-02-27	2,240	2,245	2,160	2,177	28,000	181.42
2018-02-26	2,256	2,277	2,238	2,240	8,500	186.67
2018-02-23	2,257	2,272	2,231	2,232	15,700	186
2018-02-22	2,250	2,263	2,220	2,231	20,500	185.92
2018-02-21	2,279	2,290	2,241	2,255	18,800	187.92
2018-02-20	2,225	2,280	2,225	2,280	11,900	190
2018-02-19	2,230	2,260	2,215	2,225	17,200	185.42
2018-02-16	2,222	2,243	2,202	2,220	21,000	185
2018-02-15	2,287	2,287	2,220	2,220	14,800	185
2018-02-14	2,240	2,277	2,200	2,241	17,800	186.75
2018-02-13	2,251	2,278	2,226	2,231	22,900	185.92
2018-02-09	2,079	2,247	2,070	2,217	36,600	184.75
2018-02-08	2,299	2,314	2,255	2,279	23,000	189.92
2018-02-07	2,435	2,435	2,250	2,269	40,000	189.08
2018-02-06	2,243	2,300	2,065	2,211	119,200	184.25
2018-02-05	2,540	2,550	2,500	2,543	48,800	211.92
2018-02-02	2,650	2,669	2,568	2,626	164,100	218.83
2018-02-01	2,562	2,589	2,435	2,445	85,500	203.75
2018-01-31	2,645	2,690	2,605	2,640	32,400	220
2018-01-30	2,570	2,650	2,505	2,647	71,700	220.58
2018-01-29	2,598	2,598	2,525	2,568	44,000	214
2018-01-26	2,650	2,670	2,562	2,562	76,900	213.50
2018-01-25	2,625	2,730	2,602	2,628	108,300	219
2018-01-24	2,600	2,715	2,558	2,657	159,500	221.42
2018-01-23	2,610	2,648	2,532	2,587	86,500	215.58
2018-01-22	2,458	2,688	2,439	2,620	326,200	218.33
2018-01-19	2,442	2,464	2,395	2,458	41,100	204.83
2018-01-18	2,435	2,480	2,380	2,455	51,300	204.58
2018-01-17	2,413	2,440	2,400	2,415	77,600	201.25
2018-01-16	2,469	2,510	2,410	2,440	84,100	203.33
2018-01-15	2,479	2,490	2,370	2,464	61,400	205.33
2018-01-12	2,392	2,474	2,391	2,438	124,500	203.17
2018-01-11	2,400	2,418	2,323	2,378	89,900	198.17
2018-01-10	2,380	2,480	2,373	2,422	240,300	201.83
2018-01-09	2,250	2,464	2,236	2,413	413,100	201.08
2018-01-05	2,400	2,412	2,285	2,295	396,200	191.25
2018-01-04	2,547	2,582	2,410	2,438	350,800	203.17

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9268 (株)オプティマスグループ の時系列データ [2018年度]

9268 (株)オプティマスグループの時系列データ [2018年度]