オプティム
3694プライム/情報･通信業/OPTiM CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 424.0 | 433.0 | 424.0 | 431.0 | +2.0 | +0.47% | 182,200 |
| 2026-03-12 | 438.0 | 440.0 | 428.0 | 429.0 | -15.0 | -3.38% | 175,900 |
| 2026-03-11 | 449.0 | 451.0 | 442.0 | 444.0 | -1.0 | -0.22% | 88,100 |
| 2026-03-10 | 443.0 | 449.0 | 439.0 | 445.0 | +14.0 | +3.25% | 136,500 |
| 2026-03-09 | 432.0 | 438.0 | 429.0 | 431.0 | -14.0 | -3.15% | 160,700 |
| 2026-03-06 | 432.0 | 453.0 | 432.0 | 445.0 | +13.0 | +3.01% | 191,900 |
| 2026-03-05 | 433.0 | 439.0 | 429.0 | 432.0 | +7.0 | +1.65% | 180,100 |
| 2026-03-04 | 437.0 | 438.0 | 416.0 | 425.0 | -17.0 | -3.85% | 413,100 |
| 2026-03-03 | 461.0 | 462.0 | 442.0 | 442.0 | -17.0 | -3.70% | 253,300 |
| 2026-03-02 | 459.0 | 478.0 | 451.0 | 459.0 | -6.0 | -1.29% | 348,900 |
| 2026-02-27 | 461.0 | 465.0 | 453.0 | 465.0 | +4.0 | +0.87% | 173,300 |
| 2026-02-26 | 452.0 | 468.0 | 452.0 | 461.0 | +10.0 | +2.22% | 228,000 |
| 2026-02-25 | 457.0 | 469.0 | 448.0 | 451.0 | -5.0 | -1.10% | 266,300 |
| 2026-02-24 | 455.0 | 465.0 | 449.0 | 456.0 | -2.0 | -0.44% | 225,200 |
| 2026-02-20 | 455.0 | 459.0 | 450.0 | 458.0 | +3.0 | +0.66% | 199,400 |
| 2026-02-19 | 465.0 | 466.0 | 455.0 | 455.0 | -6.0 | -1.30% | 247,400 |
| 2026-02-18 | 475.0 | 479.0 | 460.0 | 461.0 | -12.0 | -2.54% | 423,800 |
| 2026-02-17 | 476.0 | 489.0 | 472.0 | 473.0 | +5.0 | +1.07% | 236,700 |
| 2026-02-16 | 502.0 | 504.0 | 463.0 | 468.0 | -2.0 | -0.43% | 485,700 |
| 2026-02-13 | 500.0 | 500.0 | 470.0 | 470.0 | -26.0 | -5.24% | 338,700 |
| 2026-02-12 | 507.0 | 510.0 | 493.0 | 496.0 | -9.0 | -1.78% | 219,000 |
| 2026-02-10 | 490.0 | 507.0 | 489.0 | 505.0 | +20.0 | +4.12% | 176,300 |
| 2026-02-09 | 485.0 | 493.0 | 483.0 | 485.0 | +12.0 | +2.54% | 186,200 |
| 2026-02-06 | 488.0 | 490.0 | 471.0 | 473.0 | -15.0 | -3.07% | 211,600 |
| 2026-02-05 | 477.0 | 499.0 | 477.0 | 488.0 | +13.0 | +2.74% | 249,200 |
| 2026-02-04 | 483.0 | 484.0 | 473.0 | 475.0 | -7.0 | -1.45% | 206,500 |
| 2026-02-03 | 488.0 | 489.0 | 481.0 | 482.0 | -1.0 | -0.21% | 164,200 |
| 2026-02-02 | 497.0 | 504.0 | 483.0 | 483.0 | -14.0 | -2.82% | 235,700 |
| 2026-01-30 | 494.0 | 499.0 | 490.0 | 497.0 | +2.0 | +0.40% | 170,200 |
| 2026-01-29 | 493.0 | 500.0 | 486.0 | 495.0 | -2.0 | -0.40% | 186,400 |
| 2026-01-28 | 501.0 | 502.0 | 492.0 | 497.0 | -7.0 | -1.39% | 213,700 |
| 2026-01-27 | 505.0 | 509.0 | 500.0 | 504.0 | +1.0 | +0.20% | 118,300 |
| 2026-01-26 | 517.0 | 517.0 | 503.0 | 503.0 | -20.0 | -3.82% | 203,000 |
| 2026-01-23 | 518.0 | 528.0 | 509.0 | 523.0 | +11.0 | +2.15% | 129,700 |
| 2026-01-22 | 515.0 | 519.0 | 512.0 | 512.0 | +3.0 | +0.59% | 124,800 |
| 2026-01-21 | 515.0 | 515.0 | 508.0 | 509.0 | -14.0 | -2.68% | 165,500 |
| 2026-01-20 | 530.0 | 533.0 | 523.0 | 523.0 | -5.0 | -0.95% | 136,800 |
| 2026-01-19 | 536.0 | 538.0 | 522.0 | 528.0 | -15.0 | -2.76% | 202,500 |
| 2026-01-16 | 547.0 | 547.0 | 532.0 | 543.0 | +3.0 | +0.56% | 187,700 |
| 2026-01-15 | 524.0 | 540.0 | 522.0 | 540.0 | +14.0 | +2.66% | 192,700 |
| 2026-01-14 | 517.0 | 526.0 | 516.0 | 526.0 | +10.0 | +1.94% | 151,700 |
| 2026-01-13 | 532.0 | 536.0 | 514.0 | 516.0 | -9.0 | -1.71% | 285,300 |
| 2026-01-09 | 527.0 | 527.0 | 516.0 | 525.0 | +8.0 | +1.55% | 182,500 |
| 2026-01-08 | 539.0 | 559.0 | 516.0 | 517.0 | -21.0 | -3.90% | 545,300 |
| 2026-01-07 | 516.0 | 542.0 | 510.0 | 538.0 | +28.0 | +5.49% | 376,300 |
| 2026-01-06 | 505.0 | 515.0 | 503.0 | 510.0 | +8.0 | +1.59% | 101,800 |
| 2026-01-05 | 505.0 | 509.0 | 497.0 | 502.0 | -2.0 | -0.40% | 225,600 |
| 2025-12-30 | 507.0 | 510.0 | 503.0 | 504.0 | -3.0 | -0.59% | 123,200 |
| 2025-12-29 | 513.0 | 514.0 | 503.0 | 507.0 | -6.0 | -1.17% | 115,500 |
| 2025-12-26 | 510.0 | 518.0 | 508.0 | 513.0 | +6.0 | +1.18% | 192,400 |
| 2025-12-25 | 498.0 | 509.0 | 497.0 | 507.0 | +10.0 | +2.01% | 162,000 |
| 2025-12-24 | 503.0 | 508.0 | 497.0 | 497.0 | -6.0 | -1.19% | 211,400 |
| 2025-12-23 | 494.0 | 503.0 | 494.0 | 503.0 | +8.0 | +1.62% | 156,100 |
| 2025-12-22 | 511.0 | 512.0 | 493.0 | 495.0 | -15.0 | -2.94% | 226,100 |
| 2025-12-19 | 495.0 | 511.0 | 493.0 | 510.0 | +15.0 | +3.03% | 189,400 |
| 2025-12-18 | 491.0 | 495.0 | 487.0 | 495.0 | 0.0 | 0.00% | 162,300 |
| 2025-12-17 | 496.0 | 498.0 | 490.0 | 495.0 | 0.0 | 0.00% | 153,000 |
| 2025-12-16 | 503.0 | 503.0 | 494.0 | 495.0 | -12.0 | -2.37% | 122,200 |
| 2025-12-15 | 494.0 | 508.0 | 494.0 | 507.0 | +12.0 | +2.42% | 178,000 |
| 2025-12-12 | 500.0 | 502.0 | 493.0 | 495.0 | -1.0 | -0.20% | 99,300 |
| 2025-12-11 | 501.0 | 504.0 | 493.0 | 496.0 | -7.0 | -1.39% | 139,300 |
| 2025-12-10 | 500.0 | 507.0 | 498.0 | 503.0 | +8.0 | +1.62% | 139,100 |
| 2025-12-09 | 500.0 | 503.0 | 490.0 | 495.0 | -10.0 | -1.98% | 292,500 |
| 2025-12-08 | 500.0 | 505.0 | 499.0 | 505.0 | +5.0 | +1.00% | 85,400 |
| 2025-12-05 | 501.0 | 507.0 | 497.0 | 500.0 | -2.0 | -0.40% | 157,500 |
| 2025-12-04 | 503.0 | 506.0 | 501.0 | 502.0 | -1.0 | -0.20% | 106,300 |
| 2025-12-03 | 505.0 | 512.0 | 503.0 | 503.0 | -4.0 | -0.79% | 126,900 |
| 2025-12-02 | 510.0 | 513.0 | 504.0 | 507.0 | -5.0 | -0.98% | 165,300 |
| 2025-12-01 | 520.0 | 522.0 | 511.0 | 512.0 | -11.0 | -2.10% | 167,500 |
| 2025-11-28 | 515.0 | 523.0 | 512.0 | 523.0 | +9.0 | +1.75% | 83,100 |
| 2025-11-27 | 509.0 | 516.0 | 507.0 | 514.0 | +7.0 | +1.38% | 102,600 |
| 2025-11-26 | 516.0 | 518.0 | 507.0 | 507.0 | -9.0 | -1.74% | 174,700 |
| 2025-11-25 | 539.0 | 539.0 | 514.0 | 516.0 | -23.0 | -4.27% | 207,600 |
| 2025-11-21 | 530.0 | 543.0 | 528.0 | 539.0 | +1.0 | +0.19% | 79,500 |
| 2025-11-20 | 541.0 | 547.0 | 535.0 | 538.0 | +1.0 | +0.19% | 174,200 |
| 2025-11-19 | 540.0 | 542.0 | 529.0 | 537.0 | -2.0 | -0.37% | 113,700 |
| 2025-11-18 | 560.0 | 564.0 | 539.0 | 539.0 | -19.0 | -3.41% | 163,000 |
| 2025-11-17 | 575.0 | 581.0 | 557.0 | 558.0 | +3.0 | +0.54% | 258,600 |
| 2025-11-14 | 550.0 | 564.0 | 537.0 | 555.0 | +9.0 | +1.65% | 340,300 |
| 2025-11-13 | 556.0 | 556.0 | 540.0 | 546.0 | -1.0 | -0.18% | 96,100 |
| 2025-11-12 | 530.0 | 550.0 | 530.0 | 547.0 | +17.0 | +3.21% | 124,500 |
| 2025-11-11 | 537.0 | 539.0 | 525.0 | 530.0 | -4.0 | -0.75% | 90,000 |
| 2025-11-10 | 535.0 | 536.0 | 529.0 | 534.0 | -1.0 | -0.19% | 97,800 |
| 2025-11-07 | 522.0 | 535.0 | 522.0 | 535.0 | +12.0 | +2.29% | 128,900 |
| 2025-11-06 | 535.0 | 539.0 | 523.0 | 523.0 | -12.0 | -2.24% | 136,100 |
| 2025-11-05 | 543.0 | 545.0 | 526.0 | 535.0 | -12.0 | -2.19% | 206,200 |
| 2025-11-04 | 560.0 | 560.0 | 547.0 | 547.0 | -13.0 | -2.32% | 96,100 |
| 2025-10-31 | 545.0 | 562.0 | 542.0 | 560.0 | +24.0 | +4.48% | 168,400 |
| 2025-10-30 | 542.0 | 546.0 | 536.0 | 536.0 | -8.0 | -1.47% | 165,900 |
| 2025-10-29 | 558.0 | 561.0 | 542.0 | 544.0 | -17.0 | -3.03% | 186,000 |
| 2025-10-28 | 579.0 | 581.0 | 560.0 | 561.0 | -20.0 | -3.44% | 131,100 |
| 2025-10-27 | 574.0 | 586.0 | 570.0 | 581.0 | +14.0 | +2.47% | 107,700 |
| 2025-10-24 | 573.0 | 577.0 | 566.0 | 567.0 | -2.0 | -0.35% | 92,600 |
| 2025-10-23 | 570.0 | 578.0 | 569.0 | 569.0 | -8.0 | -1.39% | 77,000 |
| 2025-10-22 | 580.0 | 582.0 | 573.0 | 577.0 | +4.0 | +0.70% | 76,100 |
| 2025-10-21 | 580.0 | 583.0 | 570.0 | 573.0 | -3.0 | -0.52% | 292,300 |
| 2025-10-20 | 557.0 | 579.0 | 557.0 | 576.0 | +30.0 | +5.49% | 244,200 |
| 2025-10-17 | 556.0 | 562.0 | 544.0 | 546.0 | -18.0 | -3.19% | 176,100 |
| 2025-10-16 | 563.0 | 567.0 | 559.0 | 564.0 | +5.0 | +0.89% | 55,900 |
| 2025-10-15 | 547.0 | 566.0 | 547.0 | 559.0 | +14.0 | +2.57% | 108,700 |
| 2025-10-14 | 563.0 | 564.0 | 542.0 | 545.0 | -30.0 | -5.22% | 279,900 |
| 2025-10-10 | 580.0 | 583.0 | 572.0 | 575.0 | -10.0 | -1.71% | 77,600 |
| 2025-10-09 | 588.0 | 593.0 | 581.0 | 585.0 | -9.0 | -1.52% | 90,300 |
| 2025-10-08 | 609.0 | 609.0 | 590.0 | 594.0 | -15.0 | -2.46% | 135,000 |
| 2025-10-07 | 589.0 | 612.0 | 588.0 | 609.0 | +16.0 | +2.70% | 141,100 |
| 2025-10-06 | 598.0 | 599.0 | 585.0 | 593.0 | +15.0 | +2.60% | 112,000 |
| 2025-10-03 | 563.0 | 580.0 | 561.0 | 578.0 | +10.0 | +1.76% | 102,500 |
| 2025-10-02 | 573.0 | 575.0 | 564.0 | 568.0 | +2.0 | +0.35% | 180,800 |
| 2025-10-01 | 605.0 | 605.0 | 566.0 | 566.0 | -41.0 | -6.75% | 303,700 |
| 2025-09-30 | 608.0 | 612.0 | 605.0 | 607.0 | 0.0 | 0.00% | 91,900 |
| 2025-09-29 | 605.0 | 612.0 | 604.0 | 607.0 | +3.0 | +0.50% | 178,300 |
| 2025-09-26 | 620.0 | 623.0 | 603.0 | 604.0 | -21.0 | -3.36% | 288,000 |
| 2025-09-25 | 633.0 | 637.0 | 621.0 | 625.0 | -11.0 | -1.73% | 164,700 |
| 2025-09-24 | 645.0 | 645.0 | 619.0 | 636.0 | -9.0 | -1.40% | 271,300 |
| 2025-09-22 | 615.0 | 647.0 | 615.0 | 645.0 | +37.0 | +6.09% | 308,600 |
| 2025-09-19 | 626.0 | 626.0 | 602.0 | 608.0 | -16.0 | -2.56% | 184,900 |
| 2025-09-18 | 615.0 | 625.0 | 613.0 | 624.0 | +11.0 | +1.79% | 152,100 |
| 2025-09-17 | 623.0 | 629.0 | 604.0 | 613.0 | -12.0 | -1.92% | 331,400 |
| 2025-09-16 | 627.0 | 627.0 | 617.0 | 625.0 | 0.0 | 0.00% | 176,300 |
| 2025-09-12 | 613.0 | 629.0 | 612.0 | 625.0 | — | — | 172,000 |
直近120営業日分を表示