[2389 東証1部] オプトホールディング 日足 時系列データ

[2389 東証1部] オプトホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261427.001427.001393.001402.00146400205275900
2017-07-251437.001438.001404.001424.00112500159883700
2017-07-241424.001445.001408.001437.00147700211190200
2017-07-211395.001429.001395.001414.00169700240031500
2017-07-201429.001442.001392.001392.00200500282746600
2017-07-191399.001432.001378.001430.00227800321874800
2017-07-181439.001443.001355.001400.00429300595813100
2017-07-141408.001454.001392.001434.00306900435816800
2017-07-131459.001459.001399.001411.00315400446632700
2017-07-121423.001464.001408.001460.00306500442861300
2017-07-111429.001431.001400.001426.00160000226575100
2017-07-101419.001439.001409.001429.00240100342314600
2017-07-071372.001397.001372.001390.00162500225741400
2017-07-061400.001400.001369.001382.0095000131361000
2017-07-051381.001395.001341.001386.00283100387986500
2017-07-041430.001433.001377.001385.00276100385707800
2017-07-031468.001475.001407.001436.00251000358762000
2017-06-301454.001457.001425.001457.00239500345382000
2017-06-291470.001492.001461.001483.00136200201072200
2017-06-281503.001512.001458.001458.00200100295774100
2017-06-271483.001496.001444.001488.00160700236054400
2017-06-261471.001503.001465.001480.00185400275382000
2017-06-231495.001509.001456.001471.00230700341488700
2017-06-221530.001537.001486.001494.00239900359955700
2017-06-211521.001576.001495.001537.00348200536302300
2017-06-201511.001545.001487.001534.00447800679470400
2017-06-191422.001496.001422.001482.00298800438555600
2017-06-161401.001419.001373.001412.00212100296812600
2017-06-151431.001442.001384.001401.00194900273490900
2017-06-141443.001455.001419.001431.00179400257471200
2017-06-131449.001478.001433.001437.00205800298171100
2017-06-121542.001545.001437.001458.00433100637336300
2017-06-091620.001645.001521.001525.0010860001725834500
2017-06-081483.001487.001466.001470.00141400208600000
2017-06-071425.001497.001411.001494.00327700482077400
2017-06-061459.001459.001395.001405.00288400409254900
2017-06-051421.001470.001421.001463.00138600201726300
2017-06-021469.001472.001427.001432.00234300338407900
2017-06-011475.001488.001448.001466.00186500273682500
2017-05-311472.001480.001460.001462.00204800300775700
2017-05-301491.001505.001476.001481.00233300346828000
2017-05-291498.001512.001472.001491.00407300608835700
2017-05-261421.001436.001413.001425.00196100279284100
2017-05-251439.001478.001423.001438.00310300450510100
2017-05-241438.001456.001425.001432.00204600294883800
2017-05-231430.001442.001401.001436.00303400434042300
2017-05-221406.001433.001367.001424.00297400417605400
2017-05-191386.001424.001380.001400.00282800396042800
2017-05-181373.001421.001370.001375.00335300463496600
2017-05-171400.001448.001392.001432.00436900624118100
2017-05-161393.001410.001380.001398.00291300405249900
2017-05-151345.001411.001330.001403.00296000408994100
2017-05-121341.001397.001336.001362.00341800469056700
2017-05-111340.001360.001313.001351.00569800767699500
2017-05-101328.001336.001302.001319.00379000500112200
2017-05-091356.001370.001321.001340.00235800315595400
2017-05-081372.001380.001318.001348.00680200918114200
2017-05-021348.001382.001297.001363.0018109002433558400
2017-05-011212.001362.001205.001362.0024707003278728300
2017-04-281071.001085.001040.001062.00336000357941000
2017-04-271060.001070.001046.001060.00251500266457900
2017-04-261045.001075.001036.001058.00254100269128200
2017-04-251021.001048.00997.001039.00201300206292700
2017-04-241020.001063.001018.001021.00136300140436600
2017-04-211011.001012.00991.001007.00180100180654100
2017-04-201010.001024.00993.00996.00134500134750000
2017-04-19993.001010.00993.001000.009640096669400
2017-04-181009.001012.00988.00993.008680086509500
2017-04-17970.001009.00970.00994.00118600118194800
2017-04-14972.00996.00971.00977.008060079096800
2017-04-13965.00994.00965.00984.00111900109412500
2017-04-12994.00997.00965.00973.00138700135692200
2017-04-111007.001022.00993.00999.00137700138426900
2017-04-101011.001049.001010.001022.00159400163878000
2017-04-07990.001039.00982.00998.00244800246812200
2017-04-061014.001014.00975.00988.00208700207595200
2017-04-051016.001060.00989.001014.00298200303416800
2017-04-041046.001065.001011.001025.00170200176374200
2017-04-031054.001065.001041.001052.00125400132213700
2017-03-311069.001071.001053.001054.00120900128393700
2017-03-301080.001083.001056.001066.00138300148249700
2017-03-291091.001109.001083.001089.00122800134420700
2017-03-281069.001098.001069.001092.00177500193400000
2017-03-271075.001100.001044.001051.00167000178561900
2017-03-241054.001075.001049.001066.00142600151823000
2017-03-231035.001064.001034.001054.00218300229746300
2017-03-221022.001042.001005.001024.00132500136444600
2017-03-211023.001043.001019.001036.00107200110736000
2017-03-171014.001029.001011.001023.00107000109271600
2017-03-16983.001020.00983.001014.00153500154376200
2017-03-151029.001032.00997.00998.00185900187044600
2017-03-141049.001049.001008.001024.00220800226466200
2017-03-131049.001073.001045.001047.00174300184164600
2017-03-101067.001068.001042.001050.00175800185622800
2017-03-091053.001075.001052.001062.00242200257904200
2017-03-081030.001066.001023.001046.00266200280397600
2017-03-071052.001060.001014.001018.00192000197484700
2017-03-061015.001070.001015.001044.00308100322048900
2017-03-03989.001021.00988.001015.00196400197459500
2017-03-021000.001010.00985.001004.00242400241800400
2017-03-01969.00996.00966.00994.00341800335914300
2017-02-28949.00979.00949.00969.00238400230384500
2017-02-27936.00954.00929.00947.00194800183356600
2017-02-24950.00960.00939.00944.00153500145232600
2017-02-23947.00970.00947.00962.00178800171949400
2017-02-22960.00960.00939.00945.00231600219239600
2017-02-21930.00983.00927.00958.00358000343836400
2017-02-20933.00940.00923.00931.00239600223659000
2017-02-17949.00955.00926.00941.00317600299146800
2017-02-16908.00950.00881.00949.00651400606829700
2017-02-15890.00918.00882.00901.00636300571879500
2017-02-14911.00911.00866.00894.0015348001386313100
2017-02-13726.00762.00726.00761.00144400107975100
2017-02-10732.00732.00720.00727.006980050749400
2017-02-09723.00731.00718.00724.007280052800300
2017-02-08736.00736.00717.00732.005610040671900
2017-02-07739.00743.00727.00737.006580048422600
2017-02-06710.00748.00703.00748.00169100124152500
2017-02-03711.00718.00702.00702.005770040866700
2017-02-02717.00725.00716.00716.004300030894600
2017-02-01711.00722.00709.00719.006710047952000
2017-01-31717.00721.00715.00720.005770041375600
2017-01-30717.00723.00711.00721.005130036823400
2017-01-27729.00729.00716.00721.0010780077876200
2017-01-26727.00734.00724.00729.004240030872200
2017-01-25730.00738.00717.00723.004210030584500
2017-01-24722.00728.00711.00727.006440046337800
2017-01-23711.00722.00706.00722.005900042141500
2017-01-20711.00749.00702.00713.00166400119566300
2017-01-19718.00718.00702.00713.004670033248500
2017-01-18707.00717.00698.00714.005580039321100
2017-01-17715.00715.00702.00705.004250030048400
2017-01-16723.00724.00711.00715.006300045044800
2017-01-13723.00732.00720.00730.006390046298700
2017-01-12732.00735.00718.00734.006340046079300
2017-01-11758.00758.00730.00739.007120052870200
2017-01-10727.00754.00719.00753.0012810094441600
2017-01-06717.00728.00712.00724.007140051603900
2017-01-05729.00730.00721.00726.002890021029000
2017-01-04720.00728.00716.00727.004230030599100
2016-12-30720.00725.00711.00720.003550025551900
2016-12-29722.00729.00711.00722.003100022321200
2016-12-28719.00730.00719.00724.002860020682900
2016-12-27722.00725.00717.00721.004820034750400
2016-12-26727.00730.00718.00720.004680033835600
2016-12-22730.00730.00720.00727.004230030644200
2016-12-21735.00737.00722.00725.005110037185600
2016-12-20734.00737.00730.00735.006380046805100
2016-12-19726.00734.00722.00734.004250030908700
2016-12-16738.00738.00720.00732.006450046931100
2016-12-15746.00747.00736.00739.002680019860500
2016-12-14750.00755.00744.00746.005030037572800
2016-12-13756.00756.00743.00749.006060045296000
2016-12-12737.00758.00728.00757.008740065105400
2016-12-09730.00734.00716.00734.008620062623700
2016-12-08729.00729.00713.00721.008430060669400
2016-12-07722.00732.00717.00728.009570069346900
2016-12-06733.00736.00719.00719.008070058407300
2016-12-05726.00731.00711.00724.0011480082873200
2016-12-02737.00743.00720.00741.009510069761800
2016-12-01737.00744.00726.00731.00147100108225000
2016-11-30680.00721.00680.00713.0013320094217800
2016-11-29680.00684.00676.00679.005480037203600
2016-11-28692.00694.00681.00687.004560031318300
2016-11-25690.00693.00678.00692.006740046188500
2016-11-24689.00693.00684.00690.003600024772400
2016-11-22685.00694.00678.00689.004460030666100
2016-11-21654.00692.00652.00685.00157900106728900
2016-11-18670.00671.00646.00650.0013680089468000
2016-11-17665.00670.00654.00662.0011390075182300
2016-11-16648.00678.00647.00667.0013840091764200
2016-11-15659.00664.00638.00644.0012420080527600
2016-11-14656.00667.00649.00654.0011960078702900
2016-11-11693.00693.00651.00653.0010900072829600
2016-11-10680.00695.00666.00693.006090041650700
2016-11-09684.00690.00631.00649.009480062635800
2016-11-08683.00685.00678.00680.003540024106800
2016-11-07690.00691.00676.00683.008510058096500
2016-11-04688.00689.00675.00681.0010490071526100
2016-11-02688.00704.00688.00689.00172600119208600
2016-11-01711.00711.00692.00697.0011540080857500
2016-10-31727.00729.00707.00708.0013080093834400
2016-10-28718.00723.00711.00723.004170029975200
2016-10-27720.00720.00711.00712.003380024133800
2016-10-26722.00725.00715.00720.003350024068700
2016-10-25717.00721.00715.00718.002730019586900
2016-10-24716.00720.00713.00716.004700033641600
2016-10-21729.00729.00720.00722.001990014387900
2016-10-20726.00730.00719.00730.004240030709700
2016-10-19724.00726.00714.00725.003420024647100
2016-10-18722.00726.00714.00724.003260023463000
2016-10-17718.00730.00712.00728.003690026578300
2016-10-14720.00721.00713.00719.004070029171800
2016-10-13724.00728.00719.00725.004940035716500
2016-10-12747.00747.00727.00728.005580040982600
2016-10-11751.00759.00748.00753.001690012723700
2016-10-07755.00760.00746.00757.002530019055700
2016-10-06761.00765.00752.00760.002250017057500
2016-10-05746.00761.00742.00761.003750028303800
2016-10-04754.00754.00741.00749.002320017324100
2016-10-03754.00754.00740.00747.001720012816300
2016-09-30748.00749.00726.00746.003380025062900
2016-09-29768.00770.00755.00757.003050023190400
2016-09-28764.00783.00751.00766.006630050824900
2016-09-27751.00762.00748.00762.002810021273300
2016-09-26750.00759.00750.00754.003290024752200
2016-09-23757.00760.00748.00760.004590034676400
2016-09-21746.00758.00744.00758.003040022878700
2016-09-20745.00766.00745.00750.006330047777500
2016-09-16760.00770.00741.00751.005320040021000
2016-09-15751.00778.00750.00766.00141500107952000
2016-09-14741.00758.00736.00751.009390070074100
2016-09-13729.00735.00720.00733.001750012744000
2016-09-12726.00739.00721.00727.002460017851500
2016-09-09749.00749.00731.00734.003350024790000
2016-09-08740.00743.00728.00742.003090022793000
2016-09-07726.00740.00726.00738.003010022129200
2016-09-06729.00737.00729.00731.001670012253700
2016-09-05720.00747.00720.00729.003600026323900
2016-09-02717.00725.00710.00717.003760026922400
2016-09-01727.00727.00715.00720.002500017982000
2016-08-31728.00736.00718.00729.003110022593500
2016-08-30728.00743.00721.00725.003910028660800
2016-08-29705.00725.00699.00723.005870042088100
2016-08-26711.00714.00682.00686.009820068180400
2016-08-25719.00735.00719.00726.00135009822900
2016-08-24744.00750.00713.00719.005010036352600
2016-08-23738.00754.00731.00736.005440040249200
2016-08-22743.00744.00736.00737.002100015522000
2016-08-19733.00742.00728.00742.002420017773500
2016-08-18730.00746.00726.00731.003410024997300
2016-08-17777.00778.00725.00738.00167300125548900
2016-08-16775.00777.00764.00767.006710051688900
2016-08-15771.00775.00765.00768.001920014789400
2016-08-12777.00782.00768.00775.003690028678600
2016-08-10765.00775.00761.00775.002930022586300
2016-08-09751.00777.00751.00771.0011010084443100
2016-08-08720.00768.00706.00765.00222100165931000
2016-08-05707.00715.00686.00690.008050055926700
2016-08-04727.00729.00712.00718.0010530075776700
2016-08-03737.00740.00713.00720.00144200104951100
2016-08-02707.00735.00693.00733.00192800137866200
2016-08-01725.00730.00674.00687.00381600263455500
2016-07-29760.00773.00744.00765.0010020076019000
2016-07-28767.00782.00740.00769.00195300149599600
2016-07-27763.00768.00741.00752.009300069755300
2016-07-26783.00783.00742.00753.00133800100779400
2016-07-25808.00813.00786.00790.007830062456700
2016-07-22790.00815.00790.00807.004770038234000
2016-07-21815.00817.00796.00807.007520060592100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog