オプトエレクトロニクス
6664スタンダード/電気機器/OPTOELECTRONICS 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 296.0 | 300.0 | 295.0 | 295.0 | -3.0 | -1.01% | 7,900 |
| 2026-03-12 | 302.0 | 306.0 | 298.0 | 298.0 | -4.0 | -1.32% | 6,900 |
| 2026-03-11 | 306.0 | 308.0 | 297.0 | 302.0 | -6.0 | -1.95% | 20,300 |
| 2026-03-10 | 296.0 | 308.0 | 285.0 | 308.0 | +14.0 | +4.76% | 17,300 |
| 2026-03-09 | 295.0 | 300.0 | 271.0 | 294.0 | -16.0 | -5.16% | 80,800 |
| 2026-03-06 | 309.0 | 318.0 | 304.0 | 310.0 | -1.0 | -0.32% | 22,500 |
| 2026-03-05 | 302.0 | 314.0 | 302.0 | 311.0 | +22.0 | +7.61% | 31,600 |
| 2026-03-04 | 309.0 | 312.0 | 288.0 | 289.0 | -30.0 | -9.40% | 97,400 |
| 2026-03-03 | 337.0 | 337.0 | 319.0 | 319.0 | -18.0 | -5.34% | 46,000 |
| 2026-03-02 | 333.0 | 337.0 | 330.0 | 337.0 | -6.0 | -1.75% | 24,800 |
| 2026-02-27 | 346.0 | 349.0 | 339.0 | 343.0 | +2.0 | +0.59% | 35,200 |
| 2026-02-26 | 350.0 | 350.0 | 335.0 | 341.0 | -3.0 | -0.87% | 22,200 |
| 2026-02-25 | 337.0 | 368.0 | 329.0 | 344.0 | +9.0 | +2.69% | 195,000 |
| 2026-02-24 | 335.0 | 336.0 | 332.0 | 335.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-20 | 335.0 | 335.0 | 326.0 | 335.0 | -1.0 | -0.30% | 24,200 |
| 2026-02-19 | 333.0 | 338.0 | 332.0 | 336.0 | +1.0 | +0.30% | 14,300 |
| 2026-02-18 | 330.0 | 335.0 | 327.0 | 335.0 | +4.0 | +1.21% | 9,100 |
| 2026-02-17 | 331.0 | 334.0 | 326.0 | 331.0 | -1.0 | -0.30% | 11,800 |
| 2026-02-16 | 331.0 | 332.0 | 328.0 | 332.0 | +4.0 | +1.22% | 7,200 |
| 2026-02-13 | 332.0 | 333.0 | 327.0 | 328.0 | -4.0 | -1.20% | 8,700 |
| 2026-02-12 | 333.0 | 335.0 | 331.0 | 332.0 | 0.0 | 0.00% | 23,100 |
| 2026-02-10 | 330.0 | 336.0 | 326.0 | 332.0 | +3.0 | +0.91% | 16,400 |
| 2026-02-09 | 327.0 | 332.0 | 321.0 | 329.0 | +2.0 | +0.61% | 11,700 |
| 2026-02-06 | 330.0 | 331.0 | 323.0 | 327.0 | -4.0 | -1.21% | 20,300 |
| 2026-02-05 | 320.0 | 334.0 | 320.0 | 331.0 | +11.0 | +3.44% | 40,200 |
| 2026-02-04 | 314.0 | 321.0 | 314.0 | 320.0 | +4.0 | +1.27% | 25,800 |
| 2026-02-03 | 309.0 | 317.0 | 308.0 | 316.0 | +10.0 | +3.27% | 19,200 |
| 2026-02-02 | 309.0 | 316.0 | 306.0 | 306.0 | -6.0 | -1.92% | 66,800 |
| 2026-01-30 | 321.0 | 321.0 | 308.0 | 312.0 | -2.0 | -0.64% | 41,600 |
| 2026-01-29 | 323.0 | 323.0 | 309.0 | 314.0 | -6.0 | -1.88% | 56,300 |
| 2026-01-28 | 327.0 | 328.0 | 320.0 | 320.0 | -7.0 | -2.14% | 20,500 |
| 2026-01-27 | 328.0 | 329.0 | 323.0 | 327.0 | 0.0 | 0.00% | 10,300 |
| 2026-01-26 | 330.0 | 332.0 | 325.0 | 327.0 | -3.0 | -0.91% | 27,500 |
| 2026-01-23 | 327.0 | 337.0 | 327.0 | 330.0 | +4.0 | +1.23% | 27,500 |
| 2026-01-22 | 323.0 | 329.0 | 323.0 | 326.0 | +4.0 | +1.24% | 33,800 |
| 2026-01-21 | 327.0 | 329.0 | 318.0 | 322.0 | -10.0 | -3.01% | 96,800 |
| 2026-01-20 | 334.0 | 336.0 | 327.0 | 332.0 | +6.0 | +1.84% | 62,200 |
| 2026-01-19 | 328.0 | 334.0 | 324.0 | 326.0 | -3.0 | -0.91% | 55,000 |
| 2026-01-16 | 331.0 | 348.0 | 328.0 | 329.0 | -6.0 | -1.79% | 59,700 |
| 2026-01-15 | 334.0 | 342.0 | 315.0 | 335.0 | -15.0 | -4.29% | 229,700 |
| 2026-01-14 | 347.0 | 351.0 | 336.0 | 350.0 | +8.0 | +2.34% | 67,500 |
| 2026-01-13 | 338.0 | 347.0 | 332.0 | 342.0 | +4.0 | +1.18% | 102,700 |
| 2026-01-09 | 330.0 | 342.0 | 327.0 | 338.0 | +9.0 | +2.74% | 93,600 |
| 2026-01-08 | 328.0 | 333.0 | 325.0 | 329.0 | -5.0 | -1.50% | 31,800 |
| 2026-01-07 | 323.0 | 334.0 | 323.0 | 334.0 | +15.0 | +4.70% | 58,700 |
| 2026-01-06 | 323.0 | 327.0 | 318.0 | 319.0 | -4.0 | -1.24% | 42,100 |
| 2026-01-05 | 320.0 | 328.0 | 317.0 | 323.0 | +4.0 | +1.25% | 57,700 |
| 2025-12-30 | 322.0 | 323.0 | 316.0 | 319.0 | -5.0 | -1.54% | 32,700 |
| 2025-12-29 | 323.0 | 328.0 | 316.0 | 324.0 | +5.0 | +1.57% | 76,900 |
| 2025-12-26 | 318.0 | 320.0 | 309.0 | 319.0 | +9.0 | +2.90% | 98,400 |
| 2025-12-25 | 316.0 | 317.0 | 300.0 | 310.0 | -8.0 | -2.52% | 146,800 |
| 2025-12-24 | 323.0 | 323.0 | 314.0 | 318.0 | -5.0 | -1.55% | 88,200 |
| 2025-12-23 | 320.0 | 325.0 | 317.0 | 323.0 | +3.0 | +0.94% | 87,700 |
| 2025-12-22 | 331.0 | 332.0 | 316.0 | 320.0 | -16.0 | -4.76% | 147,700 |
| 2025-12-19 | 328.0 | 343.0 | 328.0 | 336.0 | +6.0 | +1.82% | 86,700 |
| 2025-12-18 | 325.0 | 335.0 | 323.0 | 330.0 | 0.0 | 0.00% | 46,200 |
| 2025-12-17 | 322.0 | 341.0 | 315.0 | 330.0 | +8.0 | +2.48% | 226,000 |
| 2025-12-16 | 330.0 | 380.0 | 322.0 | 322.0 | -8.0 | -2.42% | 1,072,900 |
| 2025-12-15 | 326.0 | 339.0 | 320.0 | 330.0 | 0.0 | 0.00% | 149,900 |
| 2025-12-12 | 335.0 | 341.0 | 316.0 | 330.0 | -8.0 | -2.37% | 251,900 |
| 2025-12-11 | 334.0 | 368.0 | 334.0 | 338.0 | +4.0 | +1.20% | 629,800 |
| 2025-12-10 | 332.0 | 340.0 | 327.0 | 334.0 | -6.0 | -1.76% | 200,400 |
| 2025-12-09 | 359.0 | 372.0 | 333.0 | 340.0 | -3.0 | -0.87% | 555,500 |
| 2025-12-08 | 381.0 | 383.0 | 343.0 | 343.0 | -44.0 | -11.37% | 1,151,000 |
| 2025-12-05 | 366.0 | 451.0 | 358.0 | 387.0 | +16.0 | +4.31% | 5,815,200 |
| 2025-12-04 | 416.0 | 449.0 | 352.0 | 371.0 | -30.0 | -7.48% | 4,031,400 |
| 2025-12-03 | 317.0 | 401.0 | 317.0 | 401.0 | +80.0 | +24.92% | 1,583,600 |
| 2025-12-02 | 329.0 | 343.0 | 313.0 | 321.0 | -32.0 | -9.07% | 902,000 |
| 2025-12-01 | 353.0 | 353.0 | 313.0 | 353.0 | +80.0 | +29.30% | 2,002,600 |
| 2025-11-28 | 274.0 | 275.0 | 271.0 | 273.0 | 0.0 | 0.00% | 12,200 |
| 2025-11-27 | 272.0 | 275.0 | 271.0 | 273.0 | 0.0 | 0.00% | 19,700 |
| 2025-11-26 | 270.0 | 274.0 | 270.0 | 273.0 | +4.0 | +1.49% | 9,600 |
| 2025-11-25 | 267.0 | 270.0 | 265.0 | 269.0 | +2.0 | +0.75% | 7,000 |
| 2025-11-21 | 264.0 | 267.0 | 264.0 | 267.0 | +1.0 | +0.38% | 6,900 |
| 2025-11-20 | 264.0 | 266.0 | 262.0 | 266.0 | +2.0 | +0.76% | 15,800 |
| 2025-11-19 | 267.0 | 269.0 | 263.0 | 264.0 | -1.0 | -0.38% | 19,800 |
| 2025-11-18 | 268.0 | 269.0 | 265.0 | 265.0 | -2.0 | -0.75% | 3,800 |
| 2025-11-17 | 273.0 | 273.0 | 266.0 | 267.0 | -6.0 | -2.20% | 10,100 |
| 2025-11-14 | 267.0 | 276.0 | 267.0 | 273.0 | +6.0 | +2.25% | 18,600 |
| 2025-11-13 | 266.0 | 275.0 | 266.0 | 267.0 | -6.0 | -2.20% | 19,600 |
| 2025-11-12 | 262.0 | 274.0 | 262.0 | 273.0 | +6.0 | +2.25% | 24,000 |
| 2025-11-11 | 265.0 | 269.0 | 265.0 | 267.0 | 0.0 | 0.00% | 7,600 |
| 2025-11-10 | 267.0 | 267.0 | 264.0 | 267.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-07 | 267.0 | 268.0 | 264.0 | 267.0 | +3.0 | +1.14% | 4,700 |
| 2025-11-06 | 263.0 | 266.0 | 263.0 | 264.0 | +1.0 | +0.38% | 19,300 |
| 2025-11-05 | 267.0 | 267.0 | 262.0 | 263.0 | -3.0 | -1.13% | 13,400 |
| 2025-11-04 | 266.0 | 268.0 | 266.0 | 266.0 | -2.0 | -0.75% | 6,800 |
| 2025-10-31 | 266.0 | 273.0 | 266.0 | 268.0 | +1.0 | +0.37% | 9,200 |
| 2025-10-30 | 269.0 | 270.0 | 265.0 | 267.0 | -6.0 | -2.20% | 23,400 |
| 2025-10-29 | 277.0 | 277.0 | 273.0 | 273.0 | -1.0 | -0.36% | 2,900 |
| 2025-10-28 | 274.0 | 277.0 | 272.0 | 274.0 | -2.0 | -0.72% | 6,700 |
| 2025-10-27 | 273.0 | 279.0 | 272.0 | 276.0 | +3.0 | +1.10% | 14,100 |
| 2025-10-24 | 272.0 | 274.0 | 272.0 | 273.0 | -1.0 | -0.36% | 4,600 |
| 2025-10-23 | 276.0 | 276.0 | 272.0 | 274.0 | -2.0 | -0.72% | 3,900 |
| 2025-10-22 | 274.0 | 278.0 | 274.0 | 276.0 | +2.0 | +0.73% | 6,700 |
| 2025-10-21 | 270.0 | 279.0 | 270.0 | 274.0 | +5.0 | +1.86% | 8,100 |
| 2025-10-20 | 271.0 | 271.0 | 268.0 | 269.0 | 0.0 | 0.00% | 21,900 |
| 2025-10-17 | 275.0 | 279.0 | 269.0 | 269.0 | -2.0 | -0.74% | 19,500 |
| 2025-10-16 | 270.0 | 272.0 | 269.0 | 271.0 | +1.0 | +0.37% | 15,800 |
| 2025-10-15 | 268.0 | 271.0 | 268.0 | 270.0 | +3.0 | +1.12% | 3,200 |
| 2025-10-14 | 271.0 | 273.0 | 267.0 | 267.0 | -7.0 | -2.55% | 14,700 |
| 2025-10-10 | 276.0 | 277.0 | 274.0 | 274.0 | -2.0 | -0.72% | 7,800 |
| 2025-10-09 | 279.0 | 279.0 | 275.0 | 276.0 | -1.0 | -0.36% | 10,600 |
| 2025-10-08 | 276.0 | 277.0 | 273.0 | 277.0 | +3.0 | +1.09% | 12,000 |
| 2025-10-07 | 272.0 | 275.0 | 271.0 | 274.0 | -2.0 | -0.72% | 14,200 |
| 2025-10-06 | 273.0 | 276.0 | 270.0 | 276.0 | +1.0 | +0.36% | 37,600 |
| 2025-10-03 | 285.0 | 285.0 | 274.0 | 275.0 | -2.0 | -0.72% | 66,500 |
| 2025-10-02 | 298.0 | 299.0 | 277.0 | 277.0 | -60.0 | -17.80% | 222,500 |
| 2025-10-01 | 327.0 | 337.0 | 322.0 | 337.0 | +10.0 | +3.06% | 68,200 |
| 2025-09-30 | 320.0 | 327.0 | 319.0 | 327.0 | +8.0 | +2.51% | 18,600 |
| 2025-09-29 | 326.0 | 326.0 | 315.0 | 319.0 | -7.0 | -2.15% | 33,700 |
| 2025-09-26 | 328.0 | 329.0 | 320.0 | 326.0 | +1.0 | +0.31% | 40,900 |
| 2025-09-25 | 326.0 | 331.0 | 325.0 | 325.0 | -3.0 | -0.91% | 93,200 |
| 2025-09-24 | 329.0 | 330.0 | 324.0 | 328.0 | 0.0 | 0.00% | 115,700 |
| 2025-09-22 | 328.0 | 330.0 | 325.0 | 328.0 | +5.0 | +1.55% | 42,400 |
| 2025-09-19 | 326.0 | 326.0 | 320.0 | 323.0 | -2.0 | -0.62% | 12,200 |
| 2025-09-18 | 330.0 | 330.0 | 325.0 | 325.0 | -5.0 | -1.52% | 23,700 |
| 2025-09-17 | 325.0 | 330.0 | 323.0 | 330.0 | +5.0 | +1.54% | 28,400 |
| 2025-09-16 | 325.0 | 327.0 | 313.0 | 325.0 | +5.0 | +1.56% | 48,500 |
| 2025-09-12 | 319.0 | 320.0 | 309.0 | 320.0 | — | — | 42,600 |
直近120営業日分を表示