KabuInsight

オプトラン

6235
プライム/機械/OPTORUN CO.,LTD.
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
2026-03-132,794.02,892.02,790.02,850.0-16.0-0.56%299,200
2026-03-122,887.02,910.02,823.02,866.0-38.0-1.31%424,300
2026-03-112,951.02,985.02,880.02,904.0+61.0+2.15%428,800
2026-03-102,889.02,939.02,785.02,843.0+103.0+3.76%546,000
2026-03-092,666.02,759.02,538.02,740.0-222.0-7.49%1,045,800
2026-03-062,933.03,025.02,813.02,962.0-63.0-2.08%836,200
2026-03-053,000.03,180.02,970.03,025.0+202.0+7.16%860,200
2026-03-042,910.03,040.02,694.02,823.0-347.0-10.95%1,819,300
2026-03-033,545.03,695.03,170.03,170.0-320.0-9.17%1,344,900
2026-03-023,280.03,830.03,245.03,490.0+100.0+2.95%1,366,900
2026-02-272,871.03,390.02,856.03,390.0+500.0+17.30%1,145,000
2026-02-262,975.02,978.02,812.02,890.0-108.0-3.60%702,300
2026-02-253,005.03,110.02,887.02,998.0-42.0-1.38%583,600
2026-02-242,998.03,160.02,935.03,040.0+220.0+7.80%860,900
2026-02-202,830.02,902.02,802.02,820.0-34.0-1.19%426,900
2026-02-192,775.02,906.02,734.02,854.0+109.0+3.97%532,800
2026-02-182,699.02,844.02,644.02,745.0+55.0+2.04%707,400
2026-02-172,662.02,999.02,656.02,690.0+61.0+2.32%1,908,800
2026-02-162,629.02,629.02,629.02,629.0+500.0+23.49%134,800
2026-02-132,146.02,176.02,086.02,129.0-67.0-3.05%249,700
2026-02-122,190.02,233.02,186.02,196.0+17.0+0.78%279,200
2026-02-102,154.02,182.02,138.02,179.0+31.0+1.44%156,800
2026-02-092,149.02,156.02,104.02,148.0+71.0+3.42%213,600
2026-02-062,040.02,088.02,016.02,077.0+11.0+0.53%96,500
2026-02-052,094.02,098.02,055.02,066.0+5.0+0.24%163,100
2026-02-042,050.02,088.02,044.02,061.0-25.0-1.20%122,900
2026-02-032,039.02,091.02,026.02,086.0+87.0+4.35%101,100
2026-02-022,038.02,074.01,998.01,999.0-43.0-2.11%95,200
2026-01-302,019.02,054.01,996.02,042.0+23.0+1.14%119,900
2026-01-292,043.02,053.02,000.02,019.0-25.0-1.22%111,100
2026-01-282,059.02,069.02,032.02,044.0-33.0-1.59%93,500
2026-01-272,037.02,077.02,032.02,077.0+26.0+1.27%68,400
2026-01-262,034.02,080.02,034.02,051.0-54.0-2.57%115,800
2026-01-232,091.02,115.02,062.02,105.0+14.0+0.67%101,800
2026-01-222,065.02,120.02,047.02,091.0+55.0+2.70%135,000
2026-01-211,971.02,041.01,971.02,036.0+18.0+0.89%149,300
2026-01-202,010.02,030.01,998.02,018.0-16.0-0.79%125,200
2026-01-192,053.02,053.01,995.02,034.0-20.0-0.97%109,300
2026-01-162,020.02,055.01,997.02,054.0+54.0+2.70%499,300
2026-01-151,998.02,000.01,975.02,000.0+2.0+0.10%126,500
2026-01-141,997.02,002.01,986.01,998.0-2.0-0.10%152,600
2026-01-131,997.02,004.01,967.02,000.0+56.0+2.88%196,300
2026-01-091,941.01,959.01,927.01,944.0+17.0+0.88%177,500
2026-01-081,943.01,956.01,923.01,927.0-24.0-1.23%98,000
2026-01-071,975.01,997.01,941.01,951.0-27.0-1.37%113,900
2026-01-061,950.02,000.01,950.01,978.0+61.0+3.18%203,000
2026-01-051,927.01,934.01,889.01,917.0+7.0+0.37%123,000
2025-12-301,910.01,941.01,889.01,910.0-11.0-0.57%198,000
2025-12-291,930.01,934.01,910.01,921.0-28.0-1.44%114,600
2025-12-261,960.01,962.01,939.01,949.0-2.0-0.10%108,100
2025-12-251,946.01,952.01,933.01,951.0+15.0+0.77%68,000
2025-12-241,950.01,968.01,933.01,936.0-12.0-0.62%72,100
2025-12-231,946.01,955.01,930.01,948.0+1.0+0.05%111,100
2025-12-221,935.01,955.01,924.01,947.0+12.0+0.62%111,600
2025-12-191,919.01,953.01,918.01,935.0+38.0+2.00%285,300
2025-12-181,885.01,913.01,868.01,897.0-8.0-0.42%145,700
2025-12-171,901.01,918.01,888.01,905.0+12.0+0.63%103,300
2025-12-161,930.01,931.01,889.01,893.0-22.0-1.15%144,800
2025-12-151,904.01,937.01,885.01,915.0-29.0-1.49%118,900
2025-12-121,932.01,953.01,917.01,944.0+42.0+2.21%202,000
2025-12-111,957.01,960.01,895.01,902.0-33.0-1.71%140,100
2025-12-101,891.01,958.01,891.01,935.0+53.0+2.82%206,000
2025-12-091,864.01,892.01,864.01,882.0+21.0+1.13%96,600
2025-12-081,835.01,870.01,826.01,861.0+35.0+1.92%81,400
2025-12-051,847.01,858.01,826.01,826.0-54.0-2.87%98,400
2025-12-041,841.01,880.01,838.01,880.0+36.0+1.95%138,300
2025-12-031,849.01,870.01,822.01,844.0+9.0+0.49%234,700
2025-12-021,860.01,883.01,832.01,835.0-25.0-1.34%115,500
2025-12-011,885.01,886.01,851.01,860.0-1.0-0.05%132,400
2025-11-281,852.01,878.01,847.01,861.0+18.0+0.98%162,400
2025-11-271,824.01,863.01,815.01,843.0+29.0+1.60%184,700
2025-11-261,760.01,819.01,760.01,814.0+81.0+4.67%254,300
2025-11-251,706.01,754.01,686.01,733.0+67.0+4.02%283,000
2025-11-211,699.01,724.01,666.01,666.0-87.0-4.96%1,279,500
2025-11-201,716.01,779.01,676.01,753.0+77.0+4.59%287,800
2025-11-191,692.01,702.01,661.01,676.0-12.0-0.71%193,400
2025-11-181,709.01,729.01,684.01,688.0-61.0-3.49%299,800
2025-11-171,754.01,758.01,714.01,749.0+3.0+0.17%227,100
2025-11-141,770.01,786.01,732.01,746.0-82.0-4.49%258,200
2025-11-131,820.01,839.01,762.01,828.0+27.0+1.50%364,800
2025-11-121,754.01,854.01,724.01,801.0+247.0+15.89%1,137,500
2025-11-111,595.01,595.01,553.01,554.0-31.0-1.96%243,200
2025-11-101,590.01,607.01,572.01,585.0+9.0+0.57%152,900
2025-11-071,583.01,585.01,557.01,576.0-19.0-1.19%133,300
2025-11-061,595.01,619.01,573.01,595.0+13.0+0.82%227,300
2025-11-051,570.01,600.01,542.01,582.0-94.0-5.61%360,900
2025-11-041,670.01,714.01,670.01,676.0-26.0-1.53%184,900
2025-10-311,688.01,702.01,655.01,702.0+21.0+1.25%198,300
2025-10-301,668.01,703.01,668.01,681.0+13.0+0.78%169,100
2025-10-291,684.01,689.01,665.01,668.0-24.0-1.42%120,500
2025-10-281,739.01,745.01,686.01,692.0-37.0-2.14%203,600
2025-10-271,729.01,739.01,716.01,729.0+13.0+0.76%144,000
2025-10-241,687.01,722.01,683.01,716.0+45.0+2.69%133,200
2025-10-231,687.01,693.01,666.01,671.0-39.0-2.28%108,800
2025-10-221,723.01,723.01,693.01,710.0-7.0-0.41%291,100
2025-10-211,722.01,741.01,711.01,717.0-1.0-0.06%200,100
2025-10-201,687.01,721.01,676.01,718.0+49.0+2.94%174,100
2025-10-171,671.01,684.01,658.01,669.0-5.0-0.30%137,300
2025-10-161,673.01,694.01,659.01,674.0+29.0+1.76%237,400
2025-10-151,621.01,654.01,616.01,645.0+24.0+1.48%185,400
2025-10-141,653.01,676.01,612.01,621.0-71.0-4.20%305,700
2025-10-101,699.01,725.01,683.01,692.0-37.0-2.14%171,600
2025-10-091,708.01,744.01,708.01,729.0+21.0+1.23%209,000
2025-10-081,726.01,735.01,697.01,708.0-20.0-1.16%139,600
2025-10-071,745.01,750.01,715.01,728.0-17.0-0.97%203,700
2025-10-061,715.01,759.01,701.01,745.0+40.0+2.35%307,000
2025-10-031,710.01,719.01,687.01,705.0+25.0+1.49%200,900
2025-10-021,624.01,698.01,624.01,680.0+53.0+3.26%176,400
2025-10-011,642.01,657.01,625.01,627.0-37.0-2.22%166,400
2025-09-301,631.01,687.01,631.01,664.0+33.0+2.02%198,400
2025-09-291,656.01,657.01,628.01,631.0-33.0-1.98%150,600
2025-09-261,678.01,678.01,654.01,664.0-14.0-0.83%136,000
2025-09-251,680.01,692.01,666.01,678.0-2.0-0.12%135,400
2025-09-241,644.01,692.01,638.01,680.0+20.0+1.20%200,000
2025-09-221,665.01,690.01,656.01,660.0-5.0-0.30%112,200
2025-09-191,717.01,742.01,646.01,665.0-18.0-1.07%225,300
2025-09-181,646.01,708.01,631.01,683.0+32.0+1.94%185,000
2025-09-171,651.01,670.01,637.01,651.0-9.0-0.54%111,800
2025-09-161,635.01,666.01,629.01,660.0+19.0+1.16%111,100
2025-09-121,631.01,659.01,621.01,641.0——140,900

直近120営業日分を表示