1. HOME >
  2. 株価時系列 >
  3. 9268 >
  4. 2021年

9268 (株)オプティマスグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1492,1902,1352,14120,700178.42
2021-12-292,1202,1522,1202,1358,600177.92
2021-12-282,1362,1582,1192,13017,000177.50
2021-12-272,1902,1902,1352,1358,300177.92
2021-12-242,1622,2002,1622,1804,800181.67
2021-12-232,1382,1732,1382,1564,100179.67
2021-12-222,1502,1772,1222,1285,400177.33
2021-12-212,1072,1852,1032,15411,300179.50
2021-12-202,1632,2012,0902,10618,300175.50
2021-12-172,1892,2082,1732,18226,500181.83
2021-12-162,2152,2452,1902,1905,900182.50
2021-12-152,1662,2202,1662,2138,400184.42
2021-12-142,2532,2642,1522,16631,400180.50
2021-12-132,2802,2872,2552,2654,900188.75
2021-12-102,3372,3372,2512,25314,000187.75
2021-12-092,3652,3832,3112,35910,600196.58
2021-12-082,3302,3722,3232,36510,800197.08
2021-12-072,2642,3252,2402,31929,700193.25
2021-12-062,2582,2582,2082,23013,700185.83
2021-12-032,1602,2272,1602,20813,700184
2021-12-022,3242,3242,1602,16063,700180
2021-12-012,2382,3292,1982,30432,300192
2021-11-302,3192,3562,2512,25113,500187.58
2021-11-292,3792,3922,2602,26962,800189.08
2021-11-262,4022,4302,3632,42923,200202.42
2021-11-252,4022,4402,3962,4149,100201.17
2021-11-242,4402,4402,3802,41321,000201.08
2021-11-222,4502,4632,3892,40918,300200.75
2021-11-192,3872,4402,3512,43326,200202.75
2021-11-182,4572,5002,3652,43741,800203.08
2021-11-172,4152,5352,4102,50780,400208.92
2021-11-162,5282,5602,2912,419244,200201.58
2021-11-152,0982,1312,0222,12869,300177.33
2021-11-122,0552,1142,0552,08424,700173.67
2021-11-111,9932,0441,9712,04410,500170.33
2021-11-101,9912,0331,9601,99520,900166.25
2021-11-092,0542,0541,9742,0078,900167.25
2021-11-082,0602,0801,9002,04636,200170.50
2021-11-052,1362,1362,0582,06726,000172.25
2021-11-042,2162,2162,1302,13614,000178
2021-11-022,1972,2702,1972,21613,800184.67
2021-11-012,1752,1982,1492,18413,200182
2021-10-292,2032,2052,0912,12523,500177.08
2021-10-282,1702,1902,1522,1907,400182.50
2021-10-272,1822,2192,1502,18011,300181.67
2021-10-262,1752,2342,1752,2053,000183.75
2021-10-252,2242,2512,1502,17414,900181.17
2021-10-222,2012,2442,1812,2308,400185.83
2021-10-212,3002,3012,2132,21324,200184.42
2021-10-202,3192,4102,3092,31732,000193.08
2021-10-192,2772,3342,2572,33028,100194.17
2021-10-182,3092,3302,2442,27615,900189.67
2021-10-152,2452,2912,2282,28425,000190.33
2021-10-142,2152,2312,1682,2318,600185.92
2021-10-132,2992,2992,2002,20115,600183.42
2021-10-122,3202,3522,2802,29927,000191.58
2021-10-112,2742,3222,2502,29616,300191.33
2021-10-082,1952,2782,1912,27432,000189.50
2021-10-072,1982,1982,1122,15429,700179.50
2021-10-062,1972,2752,1102,14834,900179
2021-10-052,2652,2652,0722,14278,000178.50
2021-10-042,4932,4932,2802,30748,900192.25
2021-10-012,3712,5212,3642,46639,900205.50
2021-09-302,4352,4872,3872,40131,500200.08
2021-09-292,3722,4492,3642,39623,800199.67
2021-09-282,5002,5392,3862,45945,200204.92
2021-09-272,5902,5902,4402,50057,800208.33
2021-09-242,2932,5952,2932,564156,500213.67
2021-09-222,3902,4382,2182,261119,400188.42
2021-09-212,3862,4802,3682,44056,800203.33
2021-09-172,3852,5152,3792,45062,700204.17
2021-09-162,4412,4412,2272,36160,600196.75
2021-09-152,4942,5102,3712,41938,900201.58
2021-09-142,5402,5942,4122,46345,200205.25
2021-09-132,5412,6382,4952,50886,000209
2021-09-102,3542,5452,3542,52495,900210.33
2021-09-092,3352,3562,3022,32225,100193.50
2021-09-082,2902,3642,2902,32132,100193.42
2021-09-072,2972,3702,2752,29856,900191.50
2021-09-062,2462,2462,1692,21020,000184.17
2021-09-032,1502,2362,1402,20612,200183.83
2021-09-022,2002,2452,1402,15030,500179.17
2021-09-012,2032,3002,1802,24325,600186.92
2021-08-312,2302,2302,1822,21116,100184.25
2021-08-302,3192,3462,1802,24471,600187
2021-08-272,3462,4212,3002,36963,300197.42
2021-08-262,2062,3802,2012,38062,300198.33
2021-08-252,2682,2682,1182,256105,100188
2021-08-242,1682,2002,0602,148156,900179
2021-08-232,0992,2682,0182,268130,200189
2021-08-202,4712,5752,1132,199272,700183.25
2021-08-192,3102,4242,1552,399297,000199.92
2021-08-182,3822,9252,3562,460964,400205
2021-08-172,1322,1322,1322,1328,300177.67
2021-08-161,7321,7321,7321,7323,400144.33
2021-08-131,3901,4731,3701,43215,500119.33
2021-08-121,3871,4121,3651,4007,700116.67
2021-08-111,3531,4001,3531,3877,200115.58
2021-08-101,4201,4201,3701,3743,400114.50
2021-08-061,3951,4101,3701,40010,400116.67
2021-08-051,3881,4001,3581,4003,900116.67
2021-08-041,3701,4031,3531,3889,100115.67
2021-08-031,3791,4401,3711,4005,500116.67
2021-08-021,3351,4001,3351,3609,500113.33
2021-07-301,4041,4191,3251,36113,400113.42
2021-07-291,4101,5011,4101,43429,700119.50
2021-07-281,3571,4001,3361,39911,600116.58
2021-07-271,3311,3951,3311,38711,200115.58
2021-07-261,2971,3271,2821,3276,500110.58
2021-07-211,2791,2971,2561,2813,000106.75
2021-07-201,2471,3001,2471,2793,700106.58
2021-07-191,3061,3201,2551,27712,200106.42
2021-07-161,2701,3311,2691,30124,600108.42
2021-07-151,1651,2981,1651,25922,300104.92
2021-07-141,1561,1621,1561,1621,30096.83
2021-07-131,1641,1641,1531,15680096.33
2021-07-121,1631,1661,1581,16640097.17
2021-07-091,1591,1651,1511,1552,20096.25
2021-07-081,1771,1801,1601,1751,50097.92
2021-07-071,1751,1771,1751,1771,00098.08
2021-07-061,1561,1811,1561,1752,70097.92
2021-07-051,1641,1651,1561,1562,20096.33
2021-07-021,1521,1641,1491,16470097
2021-07-011,1501,1681,1491,1492,20095.75
2021-06-301,1651,1901,1451,1475,40095.58
2021-06-291,1541,1651,1541,1651,80097.08
2021-06-281,1441,1711,1441,1542,10096.17
2021-06-251,1591,1591,1431,1431,60095.25
2021-06-241,1571,1611,1331,1612,40096.75
2021-06-231,1571,1881,1571,1573,70096.42
2021-06-221,1931,1961,1501,1562,30096.33
2021-06-211,1471,1631,1331,1632,70096.92
2021-06-181,1501,1691,1501,1542,70096.17
2021-06-171,1481,1581,1481,1481,50095.67
2021-06-161,1391,1651,1391,1572,20096.42
2021-06-151,1451,1591,1331,1423,60095.17
2021-06-141,1321,1631,1321,1332,40094.42
2021-06-111,1461,1551,1331,1411,40095.08
2021-06-101,1431,1511,1311,1516,00095.92
2021-06-091,1511,1681,1501,1513,70095.92
2021-06-081,1761,1861,1601,1603,10096.67
2021-06-071,1721,1871,1721,1762,60098
2021-06-041,1781,1861,1701,1722,50097.67
2021-06-031,2101,2101,1761,1788,50098.17
2021-06-021,2001,2291,2001,21014,900100.83
2021-06-011,1661,1971,1661,1966,30099.67
2021-05-311,1621,1661,1511,1664,70097.17
2021-05-281,1611,1731,1541,1543,50096.17
2021-05-271,1701,1701,1511,1611,20096.75
2021-05-261,1571,1741,1571,1743,10097.83
2021-05-251,1171,1501,1171,1506,40095.83
2021-05-241,1101,1171,1051,1172,80093.08
2021-05-211,1021,1161,1021,1095,30092.42
2021-05-201,1021,1101,1021,1021,10091.83
2021-05-191,1081,1091,0481,1033,10091.92
2021-05-181,0961,1101,0921,1085,20092.33
2021-05-171,1051,1241,0911,10815,60092.33
2021-05-141,0931,1241,0931,10310,30091.92
2021-05-131,0681,1101,0681,0934,10091.08
2021-05-121,1001,1161,0501,1118,00092.58
2021-05-111,1001,1091,0841,0954,30091.25
2021-05-101,0951,1031,0711,0848,30090.33
2021-05-071,1101,1211,0261,06530,20088.75
2021-05-061,1201,1611,1061,14052,00095
2021-04-301,0001,0099861,0002,90083.33
2021-04-2899499498698880082.33
2021-04-2798799998699870083.17
2021-04-269779899779822,30081.83
2021-04-239739909659734,70081.08
2021-04-2298498995598010,10081.67
2021-04-219859859699822,50081.83
2021-04-209859979849974,40083.08
2021-04-191,0071,0169839846,00082
2021-04-161,0111,0149911,0127,00084.33
2021-04-151,0171,0241,0101,0102,60084.17
2021-04-141,0181,0191,0141,0191,40084.92
2021-04-131,0111,0251,0101,0182,20084.83
2021-04-121,0241,0321,0091,0093,60084.08
2021-04-091,0361,0361,0281,02880085.67
2021-04-081,0301,0361,0291,03690086.33
2021-04-071,0301,0371,0261,0341,10086.17
2021-04-061,0261,0401,0261,0302,60085.83
2021-04-051,0211,0431,0211,0243,00085.33
2021-04-021,0301,0301,0011,0214,80085.08
2021-04-011,0541,0541,0231,0233,60085.25
2021-03-311,0281,0531,0201,0212,50085.08
2021-03-301,0011,0399981,0395,00086.58
2021-03-291,0671,0831,0211,0215,30085.08
2021-03-261,0321,0501,0311,0423,20086.83
2021-03-251,0451,0461,0221,0402,80086.67
2021-03-241,0821,0821,0111,01811,40084.83
2021-03-231,1431,1431,0691,09712,00091.42
2021-03-221,1221,1571,1071,13011,30094.17
2021-03-191,1451,1641,1051,14327,20095.25
2021-03-181,0861,2211,0851,17582,80097.92
2021-03-171,0401,0601,0201,06039,00088.33
2021-03-169551,0699551,069112,30089.08
2021-03-159109209009196,70076.58
2021-03-129129159019102,60075.83
2021-03-119099118989062,90075.50
2021-03-109039098999095,70075.75
2021-03-099039169019032,80075.25
2021-03-088979048959041,90075.33
2021-03-058999008878954,20074.58
2021-03-049029028878992,10074.92
2021-03-038939058859031,70075.25
2021-03-029109108698939,30074.42
2021-03-018959018958951,00074.58
2021-02-269169168808806,30073.33
2021-02-259049389019167,30076.33
2021-02-2487390487390413,30075.33
2021-02-228698888668882,80074
2021-02-198608738558705,80072.50
2021-02-188728738708702,60072.50
2021-02-178618728618722,60072.67
2021-02-168768768558714,60072.58
2021-02-158978978588629,40071.83
2021-02-1289890789590513,30075.42
2021-02-108888968878962,70074.67
2021-02-098748878678878,70073.92
2021-02-088998998698795,80073.25
2021-02-0586888886687912,40073.25
2021-02-0481985681985314,50071.08
2021-02-0382183682183311,10069.42
2021-02-028258318248274,20068.92
2021-02-018058318058303,70069.17
2021-01-298108248048042,60067
2021-01-2882382381381414,20067.83
2021-01-278258258188241,10068.67
2021-01-268208258118253,10068.75
2021-01-258078208018154,10067.92
2021-01-2278882578881216,30067.67
2021-01-2178779078779090065.83
2021-01-207807877797871,70065.58
2021-01-197757867757784,60064.83
2021-01-187737817727781,20064.83
2021-01-157747787747751,10064.58
2021-01-147697827697823,80065.17
2021-01-137807817697699,40064.08
2021-01-127797827767791,60064.92
2021-01-087847907757756,30064.58
2021-01-077907917857904,30065.83
2021-01-067787857787851,30065.42
2021-01-057737787717784,00064.83
2021-01-047727807727802,90065

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