9268 (株)オプティマスグループ の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 779 | 783 | 774 | 783 | 3,100 | 65.25 |
2020-12-29 | 782 | 782 | 770 | 772 | 8,800 | 64.33 |
2020-12-28 | 786 | 786 | 770 | 778 | 12,100 | 64.83 |
2020-12-25 | 782 | 782 | 773 | 778 | 9,800 | 64.83 |
2020-12-24 | 781 | 785 | 777 | 778 | 4,500 | 64.83 |
2020-12-23 | 783 | 789 | 776 | 787 | 8,500 | 65.58 |
2020-12-22 | 785 | 793 | 780 | 791 | 6,300 | 65.92 |
2020-12-21 | 795 | 795 | 770 | 788 | 8,700 | 65.67 |
2020-12-18 | 787 | 795 | 786 | 795 | 3,100 | 66.25 |
2020-12-17 | 787 | 796 | 770 | 791 | 18,100 | 65.92 |
2020-12-16 | 792 | 796 | 789 | 789 | 1,900 | 65.75 |
2020-12-15 | 790 | 796 | 784 | 789 | 37,800 | 65.75 |
2020-12-14 | 791 | 796 | 788 | 789 | 2,700 | 65.75 |
2020-12-11 | 781 | 795 | 781 | 794 | 4,900 | 66.17 |
2020-12-10 | 809 | 809 | 778 | 789 | 34,700 | 65.75 |
2020-12-09 | 810 | 818 | 809 | 809 | 3,400 | 67.42 |
2020-12-08 | 813 | 820 | 811 | 812 | 2,300 | 67.67 |
2020-12-07 | 820 | 820 | 812 | 815 | 3,400 | 67.92 |
2020-12-04 | 819 | 824 | 819 | 823 | 900 | 68.58 |
2020-12-03 | 827 | 827 | 819 | 819 | 3,400 | 68.25 |
2020-12-02 | 825 | 830 | 825 | 827 | 1,100 | 68.92 |
2020-12-01 | 829 | 833 | 822 | 833 | 3,900 | 69.42 |
2020-11-30 | 821 | 830 | 815 | 829 | 5,300 | 69.08 |
2020-11-27 | 814 | 823 | 814 | 821 | 2,300 | 68.42 |
2020-11-26 | 810 | 821 | 806 | 819 | 9,000 | 68.25 |
2020-11-25 | 794 | 801 | 794 | 798 | 2,700 | 66.50 |
2020-11-24 | 796 | 801 | 789 | 801 | 5,800 | 66.75 |
2020-11-20 | 793 | 798 | 783 | 796 | 3,500 | 66.33 |
2020-11-19 | 782 | 797 | 782 | 789 | 1,800 | 65.75 |
2020-11-18 | 786 | 797 | 780 | 786 | 2,600 | 65.50 |
2020-11-17 | 800 | 800 | 785 | 794 | 2,600 | 66.17 |
2020-11-16 | 808 | 808 | 795 | 795 | 4,700 | 66.25 |
2020-11-13 | 802 | 802 | 795 | 800 | 1,300 | 66.67 |
2020-11-12 | 803 | 803 | 801 | 802 | 1,900 | 66.83 |
2020-11-11 | 798 | 805 | 791 | 795 | 8,000 | 66.25 |
2020-11-10 | 797 | 797 | 790 | 790 | 4,100 | 65.83 |
2020-11-09 | 795 | 795 | 785 | 791 | 1,600 | 65.92 |
2020-11-06 | 790 | 795 | 790 | 795 | 1,400 | 66.25 |
2020-11-05 | 796 | 796 | 789 | 790 | 3,500 | 65.83 |
2020-11-04 | 790 | 797 | 790 | 797 | 600 | 66.42 |
2020-11-02 | 795 | 799 | 792 | 792 | 800 | 66 |
2020-10-30 | 792 | 800 | 790 | 795 | 3,000 | 66.25 |
2020-10-29 | 799 | 799 | 790 | 795 | 900 | 66.25 |
2020-10-28 | 794 | 803 | 794 | 803 | 1,000 | 66.92 |
2020-10-27 | 799 | 806 | 785 | 805 | 2,400 | 67.08 |
2020-10-26 | 800 | 801 | 799 | 799 | 700 | 66.58 |
2020-10-23 | 792 | 801 | 792 | 801 | 600 | 66.75 |
2020-10-22 | 807 | 807 | 799 | 799 | 400 | 66.58 |
2020-10-21 | 800 | 809 | 800 | 808 | 1,200 | 67.33 |
2020-10-20 | 798 | 799 | 792 | 799 | 1,300 | 66.58 |
2020-10-19 | 797 | 798 | 797 | 798 | 400 | 66.50 |
2020-10-16 | 793 | 798 | 790 | 796 | 1,500 | 66.33 |
2020-10-15 | 800 | 800 | 795 | 795 | 1,900 | 66.25 |
2020-10-14 | 793 | 805 | 791 | 800 | 2,400 | 66.67 |
2020-10-13 | 809 | 809 | 790 | 801 | 3,000 | 66.75 |
2020-10-12 | 819 | 821 | 808 | 809 | 2,900 | 67.42 |
2020-10-09 | 817 | 817 | 812 | 817 | 1,100 | 68.08 |
2020-10-08 | 805 | 814 | 805 | 814 | 700 | 67.83 |
2020-10-07 | 798 | 813 | 798 | 811 | 900 | 67.58 |
2020-10-06 | 793 | 811 | 793 | 802 | 2,100 | 66.83 |
2020-10-05 | 805 | 815 | 805 | 808 | 2,700 | 67.33 |
2020-10-02 | 798 | 809 | 796 | 809 | 5,300 | 67.42 |
2020-09-30 | 806 | 811 | 799 | 801 | 1,600 | 66.75 |
2020-09-29 | 796 | 830 | 796 | 812 | 6,800 | 67.67 |
2020-09-28 | 829 | 829 | 813 | 825 | 4,900 | 68.75 |
2020-09-25 | 805 | 834 | 804 | 821 | 3,700 | 68.42 |
2020-09-24 | 827 | 827 | 805 | 816 | 5,000 | 68 |
2020-09-23 | 814 | 832 | 802 | 829 | 3,000 | 69.08 |
2020-09-18 | 812 | 839 | 812 | 839 | 3,700 | 69.92 |
2020-09-17 | 821 | 821 | 815 | 820 | 1,500 | 68.33 |
2020-09-16 | 820 | 831 | 820 | 824 | 4,900 | 68.67 |
2020-09-15 | 812 | 830 | 812 | 830 | 1,100 | 69.17 |
2020-09-14 | 836 | 836 | 808 | 810 | 2,600 | 67.50 |
2020-09-11 | 812 | 812 | 809 | 810 | 1,800 | 67.50 |
2020-09-10 | 810 | 833 | 810 | 814 | 3,500 | 67.83 |
2020-09-09 | 813 | 813 | 801 | 811 | 2,500 | 67.58 |
2020-09-08 | 783 | 823 | 783 | 818 | 5,900 | 68.17 |
2020-09-07 | 776 | 781 | 771 | 780 | 2,400 | 65 |
2020-09-04 | 770 | 776 | 770 | 776 | 900 | 64.67 |
2020-09-03 | 780 | 780 | 776 | 780 | 1,300 | 65 |
2020-09-02 | 774 | 780 | 773 | 780 | 1,300 | 65 |
2020-09-01 | 777 | 780 | 770 | 778 | 2,800 | 64.83 |
2020-08-31 | 777 | 778 | 762 | 777 | 1,600 | 64.75 |
2020-08-28 | 778 | 778 | 760 | 765 | 2,300 | 63.75 |
2020-08-27 | 772 | 782 | 766 | 767 | 2,300 | 63.92 |
2020-08-26 | 776 | 782 | 763 | 772 | 6,400 | 64.33 |
2020-08-25 | 765 | 777 | 756 | 776 | 4,100 | 64.67 |
2020-08-24 | 752 | 760 | 752 | 755 | 1,100 | 62.92 |
2020-08-21 | 755 | 766 | 753 | 756 | 3,800 | 63 |
2020-08-20 | 752 | 767 | 752 | 755 | 10,900 | 62.92 |
2020-08-19 | 766 | 766 | 750 | 757 | 8,300 | 63.08 |
2020-08-18 | 772 | 772 | 755 | 760 | 10,500 | 63.33 |
2020-08-17 | 774 | 774 | 757 | 767 | 2,300 | 63.92 |
2020-08-14 | 771 | 782 | 765 | 768 | 6,300 | 64 |
2020-08-13 | 773 | 782 | 766 | 769 | 13,100 | 64.08 |
2020-08-12 | 775 | 798 | 759 | 765 | 31,400 | 63.75 |
2020-08-11 | 830 | 835 | 826 | 835 | 2,000 | 69.58 |
2020-08-07 | 814 | 820 | 814 | 820 | 700 | 68.33 |
2020-08-06 | 815 | 823 | 815 | 823 | 600 | 68.58 |
2020-08-05 | 814 | 817 | 812 | 815 | 2,500 | 67.92 |
2020-08-04 | 814 | 814 | 814 | 814 | 500 | 67.83 |
2020-08-03 | 801 | 806 | 801 | 806 | 200 | 67.17 |
2020-07-31 | 815 | 815 | 801 | 801 | 2,300 | 66.75 |
2020-07-30 | 815 | 829 | 811 | 829 | 1,900 | 69.08 |
2020-07-29 | 826 | 826 | 819 | 819 | 1,100 | 68.25 |
2020-07-28 | 832 | 843 | 816 | 822 | 3,400 | 68.50 |
2020-07-27 | 825 | 830 | 821 | 830 | 1,300 | 69.17 |
2020-07-22 | 835 | 845 | 825 | 825 | 6,000 | 68.75 |
2020-07-21 | 838 | 843 | 835 | 835 | 1,400 | 69.58 |
2020-07-20 | 849 | 849 | 832 | 842 | 1,300 | 70.17 |
2020-07-17 | 847 | 854 | 841 | 845 | 1,100 | 70.42 |
2020-07-16 | 845 | 870 | 845 | 851 | 4,200 | 70.92 |
2020-07-15 | 826 | 842 | 826 | 841 | 5,400 | 70.08 |
2020-07-14 | 826 | 829 | 824 | 824 | 1,600 | 68.67 |
2020-07-13 | 809 | 850 | 809 | 826 | 11,700 | 68.83 |
2020-07-10 | 815 | 816 | 810 | 811 | 2,200 | 67.58 |
2020-07-09 | 824 | 825 | 821 | 821 | 900 | 68.42 |
2020-07-08 | 820 | 825 | 817 | 822 | 700 | 68.50 |
2020-07-07 | 831 | 831 | 822 | 830 | 1,200 | 69.17 |
2020-07-06 | 830 | 835 | 814 | 823 | 5,100 | 68.58 |
2020-07-03 | 825 | 826 | 820 | 826 | 1,300 | 68.83 |
2020-07-02 | 821 | 825 | 821 | 825 | 3,900 | 68.75 |
2020-07-01 | 838 | 838 | 822 | 828 | 2,500 | 69 |
2020-06-30 | 829 | 829 | 810 | 823 | 3,300 | 68.58 |
2020-06-29 | 815 | 826 | 801 | 810 | 4,600 | 67.50 |
2020-06-26 | 805 | 847 | 805 | 817 | 16,200 | 68.08 |
2020-06-25 | 800 | 803 | 800 | 800 | 3,300 | 66.67 |
2020-06-24 | 801 | 805 | 800 | 800 | 2,700 | 66.67 |
2020-06-23 | 807 | 810 | 801 | 802 | 2,500 | 66.83 |
2020-06-22 | 808 | 817 | 804 | 807 | 3,500 | 67.25 |
2020-06-19 | 800 | 806 | 800 | 805 | 4,600 | 67.08 |
2020-06-18 | 806 | 806 | 794 | 800 | 2,100 | 66.67 |
2020-06-17 | 792 | 798 | 791 | 791 | 3,100 | 65.92 |
2020-06-16 | 796 | 801 | 786 | 799 | 7,100 | 66.58 |
2020-06-15 | 785 | 796 | 781 | 786 | 3,300 | 65.50 |
2020-06-12 | 780 | 790 | 780 | 785 | 10,000 | 65.42 |
2020-06-11 | 805 | 820 | 794 | 799 | 5,600 | 66.58 |
2020-06-10 | 808 | 822 | 804 | 804 | 2,700 | 67 |
2020-06-09 | 812 | 824 | 808 | 808 | 4,900 | 67.33 |
2020-06-08 | 832 | 832 | 810 | 815 | 13,200 | 67.92 |
2020-06-05 | 790 | 818 | 781 | 810 | 21,500 | 67.50 |
2020-06-04 | 782 | 788 | 774 | 777 | 4,500 | 64.75 |
2020-06-03 | 773 | 794 | 772 | 782 | 9,800 | 65.17 |
2020-06-02 | 798 | 798 | 771 | 774 | 8,700 | 64.50 |
2020-06-01 | 800 | 800 | 775 | 779 | 16,900 | 64.92 |
2020-05-29 | 818 | 819 | 801 | 808 | 18,600 | 67.33 |
2020-05-28 | 860 | 860 | 811 | 822 | 29,700 | 68.50 |
2020-05-27 | 800 | 905 | 800 | 854 | 169,200 | 71.17 |
2020-05-26 | 740 | 760 | 737 | 755 | 19,000 | 62.92 |
2020-05-25 | 731 | 747 | 726 | 735 | 9,100 | 61.25 |
2020-05-22 | 728 | 737 | 728 | 728 | 2,000 | 60.67 |
2020-05-21 | 740 | 740 | 730 | 735 | 5,300 | 61.25 |
2020-05-20 | 730 | 750 | 721 | 730 | 11,200 | 60.83 |
2020-05-19 | 719 | 722 | 714 | 719 | 2,100 | 59.92 |
2020-05-18 | 706 | 717 | 706 | 709 | 900 | 59.08 |
2020-05-15 | 696 | 705 | 691 | 700 | 2,000 | 58.33 |
2020-05-14 | 701 | 702 | 695 | 696 | 3,700 | 58 |
2020-05-13 | 712 | 712 | 702 | 702 | 3,700 | 58.50 |
2020-05-12 | 715 | 715 | 710 | 712 | 1,700 | 59.33 |
2020-05-11 | 705 | 714 | 705 | 710 | 3,600 | 59.17 |
2020-05-08 | 715 | 715 | 699 | 701 | 3,100 | 58.42 |
2020-05-07 | 707 | 709 | 698 | 698 | 2,300 | 58.17 |
2020-05-01 | 705 | 714 | 704 | 704 | 1,400 | 58.67 |
2020-04-30 | 703 | 712 | 702 | 706 | 11,400 | 58.83 |
2020-04-28 | 705 | 706 | 699 | 701 | 4,000 | 58.42 |
2020-04-27 | 717 | 717 | 710 | 711 | 2,100 | 59.25 |
2020-04-24 | 732 | 737 | 695 | 715 | 16,500 | 59.58 |
2020-04-23 | 742 | 749 | 718 | 728 | 6,700 | 60.67 |
2020-04-22 | 733 | 738 | 727 | 730 | 4,400 | 60.83 |
2020-04-21 | 746 | 748 | 742 | 748 | 2,000 | 62.33 |
2020-04-20 | 749 | 749 | 742 | 746 | 2,000 | 62.17 |
2020-04-17 | 742 | 750 | 739 | 743 | 4,700 | 61.92 |
2020-04-16 | 754 | 755 | 740 | 745 | 2,000 | 62.08 |
2020-04-15 | 749 | 755 | 744 | 744 | 2,700 | 62 |
2020-04-14 | 747 | 756 | 745 | 749 | 2,600 | 62.42 |
2020-04-13 | 749 | 753 | 743 | 747 | 2,700 | 62.25 |
2020-04-10 | 717 | 740 | 714 | 735 | 1,400 | 61.25 |
2020-04-09 | 688 | 734 | 688 | 717 | 5,700 | 59.75 |
2020-04-08 | 662 | 705 | 649 | 686 | 17,000 | 57.17 |
2020-04-07 | 666 | 674 | 662 | 662 | 1,100 | 55.17 |
2020-04-06 | 674 | 674 | 650 | 650 | 2,400 | 54.17 |
2020-04-03 | 700 | 706 | 655 | 674 | 5,900 | 56.17 |
2020-04-02 | 719 | 722 | 701 | 701 | 3,300 | 58.42 |
2020-04-01 | 740 | 749 | 732 | 745 | 1,300 | 62.08 |
2020-03-31 | 739 | 757 | 739 | 757 | 1,900 | 63.08 |
2020-03-30 | 736 | 744 | 726 | 726 | 4,500 | 60.50 |
2020-03-27 | 763 | 776 | 755 | 776 | 5,700 | 64.67 |
2020-03-26 | 713 | 747 | 713 | 739 | 5,900 | 61.58 |
2020-03-25 | 671 | 715 | 670 | 713 | 13,200 | 59.42 |
2020-03-24 | 658 | 663 | 650 | 655 | 10,000 | 54.58 |
2020-03-23 | 636 | 654 | 633 | 640 | 5,500 | 53.33 |
2020-03-19 | 655 | 665 | 635 | 636 | 7,100 | 53 |
2020-03-18 | 650 | 671 | 650 | 651 | 6,900 | 54.25 |
2020-03-17 | 647 | 662 | 625 | 647 | 8,700 | 53.92 |
2020-03-16 | 688 | 688 | 651 | 651 | 7,000 | 54.25 |
2020-03-13 | 669 | 669 | 630 | 638 | 24,100 | 53.17 |
2020-03-12 | 731 | 754 | 708 | 718 | 12,600 | 59.83 |
2020-03-11 | 740 | 780 | 740 | 762 | 15,400 | 63.50 |
2020-03-10 | 747 | 748 | 703 | 735 | 20,500 | 61.25 |
2020-03-09 | 810 | 810 | 745 | 747 | 19,300 | 62.25 |
2020-03-06 | 823 | 826 | 821 | 821 | 6,200 | 68.42 |
2020-03-05 | 860 | 860 | 827 | 827 | 15,300 | 68.92 |
2020-03-04 | 835 | 852 | 835 | 846 | 12,600 | 70.50 |
2020-03-03 | 888 | 891 | 869 | 869 | 5,900 | 72.42 |
2020-03-02 | 850 | 887 | 841 | 868 | 18,300 | 72.33 |
2020-02-28 | 890 | 890 | 852 | 852 | 17,400 | 71 |
2020-02-27 | 902 | 907 | 897 | 897 | 7,300 | 74.75 |
2020-02-26 | 911 | 916 | 901 | 903 | 7,800 | 75.25 |
2020-02-25 | 913 | 930 | 911 | 916 | 17,300 | 76.33 |
2020-02-21 | 934 | 940 | 934 | 938 | 2,100 | 78.17 |
2020-02-20 | 951 | 951 | 935 | 935 | 5,200 | 77.92 |
2020-02-19 | 934 | 950 | 934 | 940 | 5,400 | 78.33 |
2020-02-18 | 946 | 947 | 932 | 936 | 24,800 | 78 |
2020-02-17 | 945 | 952 | 942 | 947 | 9,900 | 78.92 |
2020-02-14 | 945 | 950 | 942 | 948 | 7,800 | 79 |
2020-02-13 | 946 | 951 | 943 | 945 | 2,700 | 78.75 |
2020-02-12 | 948 | 950 | 943 | 943 | 1,900 | 78.58 |
2020-02-10 | 952 | 954 | 948 | 948 | 3,700 | 79 |
2020-02-07 | 951 | 952 | 949 | 950 | 2,400 | 79.17 |
2020-02-06 | 951 | 954 | 950 | 950 | 4,900 | 79.17 |
2020-02-05 | 951 | 951 | 942 | 951 | 5,800 | 79.25 |
2020-02-04 | 934 | 949 | 934 | 944 | 3,900 | 78.67 |
2020-02-03 | 930 | 943 | 928 | 941 | 12,800 | 78.42 |
2020-01-31 | 936 | 948 | 935 | 940 | 7,500 | 78.33 |
2020-01-30 | 942 | 947 | 939 | 941 | 9,800 | 78.42 |
2020-01-29 | 942 | 947 | 942 | 942 | 3,900 | 78.50 |
2020-01-28 | 943 | 946 | 942 | 942 | 10,900 | 78.50 |
2020-01-27 | 959 | 959 | 950 | 950 | 9,400 | 79.17 |
2020-01-24 | 976 | 976 | 967 | 968 | 3,700 | 80.67 |
2020-01-23 | 975 | 982 | 975 | 978 | 3,600 | 81.50 |
2020-01-22 | 961 | 989 | 961 | 971 | 16,700 | 80.92 |
2020-01-21 | 959 | 960 | 954 | 960 | 5,100 | 80 |
2020-01-20 | 950 | 963 | 950 | 959 | 10,400 | 79.92 |
2020-01-17 | 949 | 951 | 949 | 950 | 2,700 | 79.17 |
2020-01-16 | 950 | 952 | 949 | 949 | 6,500 | 79.08 |
2020-01-15 | 950 | 954 | 950 | 950 | 6,100 | 79.17 |
2020-01-14 | 953 | 956 | 950 | 950 | 11,300 | 79.17 |
2020-01-10 | 958 | 958 | 950 | 952 | 5,900 | 79.33 |
2020-01-09 | 960 | 962 | 958 | 959 | 5,000 | 79.92 |
2020-01-08 | 955 | 956 | 940 | 956 | 21,100 | 79.67 |
2020-01-07 | 959 | 959 | 950 | 954 | 6,500 | 79.50 |
2020-01-06 | 961 | 961 | 950 | 954 | 9,600 | 79.50 |
分割・併合履歴 : [2024-03-28]1株→4株 [2022-03-30]1株→3株