704円
オプティムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2015/02/19 | 25,400.0 | 25,750.0 | 25,290.0 | 25,380.0 | 793.1 | 11,700 |
| 2015/02/18 | 25,420.0 | 25,930.0 | 25,070.0 | 25,290.0 | 790.3 | 26,600 |
| 2015/02/17 | 24,300.0 | 25,390.0 | 24,150.0 | 25,090.0 | 784.0 | 33,600 |
| 2015/02/16 | 25,590.0 | 25,730.0 | 24,460.0 | 24,530.0 | 766.5 | 54,800 |
| 2015/02/13 | 25,590.0 | 26,980.0 | 25,220.0 | 25,930.0 | 810.3 | 110,300 |
| 2015/02/12 | 28,500.0 | 29,450.0 | 28,200.0 | 28,440.0 | 888.7 | 84,200 |
| 2015/02/10 | 27,920.0 | 28,640.0 | 27,660.0 | 28,000.0 | 875.0 | 41,100 |
| 2015/02/09 | 27,020.0 | 28,080.0 | 26,700.0 | 28,080.0 | 877.5 | 43,600 |
| 2015/02/06 | 25,810.0 | 26,900.0 | 25,500.0 | 26,900.0 | 840.6 | 34,900 |
| 2015/02/05 | 24,910.0 | 26,280.0 | 24,500.0 | 25,900.0 | 809.3 | 45,500 |
| 2015/02/04 | 26,950.0 | 27,250.0 | 25,280.0 | 25,410.0 | 794.0 | 44,200 |
| 2015/02/03 | 27,900.0 | 27,900.0 | 26,300.0 | 26,840.0 | 838.7 | 38,700 |
| 2015/02/02 | 26,800.0 | 27,790.0 | 26,200.0 | 27,700.0 | 865.6 | 42,900 |
| 2015/01/30 | 28,290.0 | 28,300.0 | 26,850.0 | 27,450.0 | 857.8 | 37,900 |
| 2015/01/29 | 28,480.0 | 28,750.0 | 27,520.0 | 27,800.0 | 868.7 | 41,000 |
| 2015/01/28 | 28,150.0 | 28,890.0 | 28,020.0 | 28,620.0 | 894.3 | 42,300 |
| 2015/01/27 | 29,000.0 | 29,350.0 | 27,850.0 | 28,310.0 | 884.6 | 69,000 |
| 2015/01/26 | 27,270.0 | 28,700.0 | 27,060.0 | 28,330.0 | 885.3 | 49,800 |
| 2015/01/23 | 27,480.0 | 28,280.0 | 26,500.0 | 27,730.0 | 866.5 | 106,800 |
| 2015/01/22 | 28,330.0 | 28,500.0 | 26,100.0 | 26,700.0 | 834.3 | 119,000 |
おすすめ条件でスクリーニングされた銘柄を見る
オプティムの取引履歴を振り返りませんか？
オプティムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
