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
2020-12-307797837747833,10065.25
2020-12-297827827707728,80064.33
2020-12-2878678677077812,10064.83
2020-12-257827827737789,80064.83
2020-12-247817857777784,50064.83
2020-12-237837897767878,50065.58
2020-12-227857937807916,30065.92
2020-12-217957957707888,70065.67
2020-12-187877957867953,10066.25
2020-12-1778779677079118,10065.92
2020-12-167927967897891,90065.75
2020-12-1579079678478937,80065.75
2020-12-147917967887892,70065.75
2020-12-117817957817944,90066.17
2020-12-1080980977878934,70065.75
2020-12-098108188098093,40067.42
2020-12-088138208118122,30067.67
2020-12-078208208128153,40067.92
2020-12-0481982481982390068.58
2020-12-038278278198193,40068.25
2020-12-028258308258271,10068.92
2020-12-018298338228333,90069.42
2020-11-308218308158295,30069.08
2020-11-278148238148212,30068.42
2020-11-268108218068199,00068.25
2020-11-257948017947982,70066.50
2020-11-247968017898015,80066.75
2020-11-207937987837963,50066.33
2020-11-197827977827891,80065.75
2020-11-187867977807862,60065.50
2020-11-178008007857942,60066.17
2020-11-168088087957954,70066.25
2020-11-138028027958001,30066.67
2020-11-128038038018021,90066.83
2020-11-117988057917958,00066.25
2020-11-107977977907904,10065.83
2020-11-097957957857911,60065.92
2020-11-067907957907951,40066.25
2020-11-057967967897903,50065.83
2020-11-0479079779079760066.42
2020-11-0279579979279280066
2020-10-307928007907953,00066.25
2020-10-2979979979079590066.25
2020-10-287948037948031,00066.92
2020-10-277998067858052,40067.08
2020-10-2680080179979970066.58
2020-10-2379280179280160066.75
2020-10-2280780779979940066.58
2020-10-218008098008081,20067.33
2020-10-207987997927991,30066.58
2020-10-1979779879779840066.50
2020-10-167937987907961,50066.33
2020-10-158008007957951,90066.25
2020-10-147938057918002,40066.67
2020-10-138098097908013,00066.75
2020-10-128198218088092,90067.42
2020-10-098178178128171,10068.08
2020-10-0880581480581470067.83
2020-10-0779881379881190067.58
2020-10-067938117938022,10066.83
2020-10-058058158058082,70067.33
2020-10-027988097968095,30067.42
2020-09-308068117998011,60066.75
2020-09-297968307968126,80067.67
2020-09-288298298138254,90068.75
2020-09-258058348048213,70068.42
2020-09-248278278058165,00068
2020-09-238148328028293,00069.08
2020-09-188128398128393,70069.92
2020-09-178218218158201,50068.33
2020-09-168208318208244,90068.67
2020-09-158128308128301,10069.17
2020-09-148368368088102,60067.50
2020-09-118128128098101,80067.50
2020-09-108108338108143,50067.83
2020-09-098138138018112,50067.58
2020-09-087838237838185,90068.17
2020-09-077767817717802,40065
2020-09-0477077677077690064.67
2020-09-037807807767801,30065
2020-09-027747807737801,30065
2020-09-017777807707782,80064.83
2020-08-317777787627771,60064.75
2020-08-287787787607652,30063.75
2020-08-277727827667672,30063.92
2020-08-267767827637726,40064.33
2020-08-257657777567764,10064.67
2020-08-247527607527551,10062.92
2020-08-217557667537563,80063
2020-08-2075276775275510,90062.92
2020-08-197667667507578,30063.08
2020-08-1877277275576010,50063.33
2020-08-177747747577672,30063.92
2020-08-147717827657686,30064
2020-08-1377378276676913,10064.08
2020-08-1277579875976531,40063.75
2020-08-118308358268352,00069.58
2020-08-0781482081482070068.33
2020-08-0681582381582360068.58
2020-08-058148178128152,50067.92
2020-08-0481481481481450067.83
2020-08-0380180680180620067.17
2020-07-318158158018012,30066.75
2020-07-308158298118291,90069.08
2020-07-298268268198191,10068.25
2020-07-288328438168223,40068.50
2020-07-278258308218301,30069.17
2020-07-228358458258256,00068.75
2020-07-218388438358351,40069.58
2020-07-208498498328421,30070.17
2020-07-178478548418451,10070.42
2020-07-168458708458514,20070.92
2020-07-158268428268415,40070.08
2020-07-148268298248241,60068.67
2020-07-1380985080982611,70068.83
2020-07-108158168108112,20067.58
2020-07-0982482582182190068.42
2020-07-0882082581782270068.50
2020-07-078318318228301,20069.17
2020-07-068308358148235,10068.58
2020-07-038258268208261,30068.83
2020-07-028218258218253,90068.75
2020-07-018388388228282,50069
2020-06-308298298108233,30068.58
2020-06-298158268018104,60067.50
2020-06-2680584780581716,20068.08
2020-06-258008038008003,30066.67
2020-06-248018058008002,70066.67
2020-06-238078108018022,50066.83
2020-06-228088178048073,50067.25
2020-06-198008068008054,60067.08
2020-06-188068067948002,10066.67
2020-06-177927987917913,10065.92
2020-06-167968017867997,10066.58
2020-06-157857967817863,30065.50
2020-06-1278079078078510,00065.42
2020-06-118058207947995,60066.58
2020-06-108088228048042,70067
2020-06-098128248088084,90067.33
2020-06-0883283281081513,20067.92
2020-06-0579081878181021,50067.50
2020-06-047827887747774,50064.75
2020-06-037737947727829,80065.17
2020-06-027987987717748,70064.50
2020-06-0180080077577916,90064.92
2020-05-2981881980180818,60067.33
2020-05-2886086081182229,70068.50
2020-05-27800905800854169,20071.17
2020-05-2674076073775519,00062.92
2020-05-257317477267359,10061.25
2020-05-227287377287282,00060.67
2020-05-217407407307355,30061.25
2020-05-2073075072173011,20060.83
2020-05-197197227147192,10059.92
2020-05-1870671770670990059.08
2020-05-156967056917002,00058.33
2020-05-147017026956963,70058
2020-05-137127127027023,70058.50
2020-05-127157157107121,70059.33
2020-05-117057147057103,60059.17
2020-05-087157156997013,10058.42
2020-05-077077096986982,30058.17
2020-05-017057147047041,40058.67
2020-04-3070371270270611,40058.83
2020-04-287057066997014,00058.42
2020-04-277177177107112,10059.25
2020-04-2473273769571516,50059.58
2020-04-237427497187286,70060.67
2020-04-227337387277304,40060.83
2020-04-217467487427482,00062.33
2020-04-207497497427462,00062.17
2020-04-177427507397434,70061.92
2020-04-167547557407452,00062.08
2020-04-157497557447442,70062
2020-04-147477567457492,60062.42
2020-04-137497537437472,70062.25
2020-04-107177407147351,40061.25
2020-04-096887346887175,70059.75
2020-04-0866270564968617,00057.17
2020-04-076666746626621,10055.17
2020-04-066746746506502,40054.17
2020-04-037007066556745,90056.17
2020-04-027197227017013,30058.42
2020-04-017407497327451,30062.08
2020-03-317397577397571,90063.08
2020-03-307367447267264,50060.50
2020-03-277637767557765,70064.67
2020-03-267137477137395,90061.58
2020-03-2567171567071313,20059.42
2020-03-2465866365065510,00054.58
2020-03-236366546336405,50053.33
2020-03-196556656356367,10053
2020-03-186506716506516,90054.25
2020-03-176476626256478,70053.92
2020-03-166886886516517,00054.25
2020-03-1366966963063824,10053.17
2020-03-1273175470871812,60059.83
2020-03-1174078074076215,40063.50
2020-03-1074774870373520,50061.25
2020-03-0981081074574719,30062.25
2020-03-068238268218216,20068.42
2020-03-0586086082782715,30068.92
2020-03-0483585283584612,60070.50
2020-03-038888918698695,90072.42
2020-03-0285088784186818,30072.33
2020-02-2889089085285217,40071
2020-02-279029078978977,30074.75
2020-02-269119169019037,80075.25
2020-02-2591393091191617,30076.33
2020-02-219349409349382,10078.17
2020-02-209519519359355,20077.92
2020-02-199349509349405,40078.33
2020-02-1894694793293624,80078
2020-02-179459529429479,90078.92
2020-02-149459509429487,80079
2020-02-139469519439452,70078.75
2020-02-129489509439431,90078.58
2020-02-109529549489483,70079
2020-02-079519529499502,40079.17
2020-02-069519549509504,90079.17
2020-02-059519519429515,80079.25
2020-02-049349499349443,90078.67
2020-02-0393094392894112,80078.42
2020-01-319369489359407,50078.33
2020-01-309429479399419,80078.42
2020-01-299429479429423,90078.50
2020-01-2894394694294210,90078.50
2020-01-279599599509509,40079.17
2020-01-249769769679683,70080.67
2020-01-239759829759783,60081.50
2020-01-2296198996197116,70080.92
2020-01-219599609549605,10080
2020-01-2095096395095910,40079.92
2020-01-179499519499502,70079.17
2020-01-169509529499496,50079.08
2020-01-159509549509506,10079.17
2020-01-1495395695095011,30079.17
2020-01-109589589509525,90079.33
2020-01-099609629589595,00079.92
2020-01-0895595694095621,10079.67
2020-01-079599599509546,50079.50
2020-01-069619619509549,60079.50

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