KabuInsight

オプティマスグループ

9268
スタンダード/卸売業/OPTIMUS GROUP COMPANY LIMITED
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
2026-03-13458.0469.0457.0464.00.00.00%387,000
2026-03-12480.0484.0461.0464.0-23.0-4.72%478,300
2026-03-11471.0490.0471.0487.0+19.0+4.06%349,600
2026-03-10470.0473.0460.0468.0+6.0+1.30%690,200
2026-03-09480.0487.0455.0462.0-34.0-6.85%1,026,000
2026-03-06470.0503.0465.0496.0+26.0+5.53%1,322,500
2026-03-05452.0474.0449.0470.0+26.0+5.86%1,000,200
2026-03-04425.0445.0419.0444.0+12.0+2.78%1,011,100
2026-03-03416.0440.0407.0432.0+16.0+3.85%875,500
2026-03-02403.0423.0396.0416.0+11.0+2.72%605,200
2026-02-27390.0405.0387.0405.0+19.0+4.92%541,400
2026-02-26387.0395.0383.0386.0+3.0+0.78%339,600
2026-02-25371.0389.0367.0383.0+14.0+3.79%467,800
2026-02-24372.0373.0358.0369.0-2.0-0.54%327,900
2026-02-20378.0378.0368.0371.0-7.0-1.85%203,200
2026-02-19373.0379.0370.0378.0+6.0+1.61%157,100
2026-02-18381.0383.0367.0372.0-8.0-2.11%269,000
2026-02-17379.0381.0369.0380.0+1.0+0.26%332,600
2026-02-16377.0383.0369.0379.0+34.0+9.86%755,000
2026-02-13361.0361.0345.0345.0-20.0-5.48%312,400
2026-02-12356.0366.0356.0365.0+9.0+2.53%252,600
2026-02-10346.0359.0346.0356.0+11.0+3.19%350,400
2026-02-09353.0353.0343.0345.0-1.0-0.29%448,000
2026-02-06347.0347.0342.0346.0+1.0+0.29%261,900
2026-02-05352.0352.0344.0345.0-5.0-1.43%218,100
2026-02-04345.0352.0345.0350.0+8.0+2.34%295,500
2026-02-03344.0345.0342.0342.0-3.0-0.87%612,600
2026-02-02355.0358.0345.0345.0-9.0-2.54%242,400
2026-01-30349.0354.0345.0354.0+9.0+2.61%261,500
2026-01-29344.0345.0340.0345.0+1.0+0.29%272,400
2026-01-28349.0349.0344.0344.0-7.0-1.99%196,100
2026-01-27350.0353.0346.0351.0+2.0+0.57%134,900
2026-01-26355.0355.0349.0349.0-8.0-2.24%212,700
2026-01-23356.0357.0353.0357.0+4.0+1.13%216,700
2026-01-22350.0354.0349.0353.0+6.0+1.73%205,400
2026-01-21351.0352.0345.0347.0-8.0-2.25%430,000
2026-01-20360.0360.0354.0355.0-5.0-1.39%135,500
2026-01-19366.0366.0354.0360.0-4.0-1.10%344,300
2026-01-16363.0368.0362.0364.0+1.0+0.28%326,900
2026-01-15360.0364.0360.0363.0+4.0+1.11%281,000
2026-01-14356.0359.0354.0359.0+5.0+1.41%345,900
2026-01-13356.0357.0352.0354.0+2.0+0.57%251,400
2026-01-09353.0353.0351.0352.00.00.00%86,000
2026-01-08356.0356.0352.0352.0-4.0-1.12%168,000
2026-01-07356.0357.0354.0356.00.00.00%162,900
2026-01-06358.0360.0355.0356.0-1.0-0.28%175,900
2026-01-05350.0360.0350.0357.0+9.0+2.59%309,900
2025-12-30340.0349.0340.0348.0+3.0+0.87%370,600
2025-12-29333.0345.0332.0345.0+11.0+3.29%501,000
2025-12-26333.0335.0332.0334.0-3.0-0.89%1,870,900
2025-12-25336.0337.0334.0337.0+4.0+1.20%456,100
2025-12-24338.0339.0333.0333.0-3.0-0.89%528,200
2025-12-23338.0339.0333.0336.0-2.0-0.59%307,300
2025-12-22340.0341.0337.0338.0+3.0+0.90%254,800
2025-12-19337.0339.0334.0335.0-2.0-0.59%202,900
2025-12-18338.0338.0335.0337.0-1.0-0.30%167,800
2025-12-17341.0341.0337.0338.0-1.0-0.29%160,200
2025-12-16344.0344.0338.0339.0-4.0-1.17%219,300
2025-12-15345.0349.0343.0343.0-4.0-1.15%278,100
2025-12-12347.0349.0347.0347.0+1.0+0.29%137,200
2025-12-11352.0353.0346.0346.0-7.0-1.98%240,100
2025-12-10353.0354.0350.0353.00.00.00%92,500
2025-12-09353.0355.0350.0353.0-2.0-0.56%132,700
2025-12-08354.0355.0350.0355.0+4.0+1.14%121,600
2025-12-05352.0356.0351.0351.0-3.0-0.85%99,100
2025-12-04354.0355.0350.0354.00.00.00%149,000
2025-12-03355.0359.0354.0354.0-3.0-0.84%161,000
2025-12-02348.0358.0348.0357.0+9.0+2.59%221,600
2025-12-01355.0358.0345.0348.0-8.0-2.25%278,800
2025-11-28355.0357.0354.0356.0+2.0+0.56%145,900
2025-11-27352.0357.0351.0354.0+4.0+1.14%174,100
2025-11-26348.0353.0345.0350.0+5.0+1.45%261,900
2025-11-25333.0348.0333.0345.0+14.0+4.23%514,700
2025-11-21322.0331.0322.0331.0+10.0+3.12%163,000
2025-11-20320.0327.0320.0321.0+1.0+0.31%130,500
2025-11-19320.0323.0318.0320.0-1.0-0.31%147,000
2025-11-18328.0328.0321.0321.0-8.0-2.43%270,500
2025-11-17328.0337.0326.0329.00.00.00%164,200
2025-11-14329.0330.0327.0329.0-3.0-0.90%163,100
2025-11-13337.0337.0332.0332.0-5.0-1.48%89,200
2025-11-12330.0338.0330.0337.0+7.0+2.12%131,400
2025-11-11332.0333.0329.0330.0-2.0-0.60%105,400
2025-11-10331.0333.0329.0332.0+2.0+0.61%139,300
2025-11-07330.0331.0329.0330.0-1.0-0.30%72,500
2025-11-06331.0335.0330.0331.0+2.0+0.61%151,700
2025-11-05333.0334.0326.0329.0-4.0-1.20%186,500
2025-11-04336.0336.0331.0333.0-3.0-0.89%219,400
2025-10-31337.0338.0334.0336.0+1.0+0.30%79,900
2025-10-30332.0336.0332.0335.0+3.0+0.90%50,200
2025-10-29339.0339.0330.0332.0-6.0-1.78%296,400
2025-10-28342.0342.0338.0338.0-5.0-1.46%252,700
2025-10-27347.0350.0343.0343.0-4.0-1.15%146,500
2025-10-24349.0350.0346.0347.00.00.00%190,800
2025-10-23346.0347.0344.0347.00.00.00%106,100
2025-10-22348.0348.0345.0347.00.00.00%247,800
2025-10-21349.0350.0346.0347.0-1.0-0.29%83,100
2025-10-20351.0353.0348.0348.00.00.00%70,200
2025-10-17351.0352.0347.0348.0-3.0-0.85%99,000
2025-10-16352.0356.0349.0351.0-1.0-0.28%94,500
2025-10-15342.0352.0342.0352.0+10.0+2.92%216,700
2025-10-14344.0346.0339.0342.0-5.0-1.44%163,600
2025-10-10351.0352.0347.0347.0-2.0-0.57%164,700
2025-10-09347.0352.0345.0349.0+2.0+0.58%176,900
2025-10-08348.0349.0345.0347.0+1.0+0.29%130,600
2025-10-07341.0349.0341.0346.0+6.0+1.76%172,600
2025-10-06341.0344.0338.0340.0+6.0+1.80%196,100
2025-10-03338.0341.0334.0334.0-2.0-0.60%189,800
2025-10-02338.0340.0335.0336.0-2.0-0.59%192,200
2025-10-01343.0343.0335.0338.0-5.0-1.46%323,700
2025-09-30356.0357.0342.0343.0-12.0-3.38%412,200
2025-09-29360.0361.0353.0355.0-10.0-2.74%2,304,700
2025-09-26366.0370.0365.0365.0-2.0-0.54%165,200
2025-09-25368.0371.0367.0367.0-4.0-1.08%118,700
2025-09-24373.0373.0368.0371.00.00.00%111,300
2025-09-22372.0374.0369.0371.0-1.0-0.27%111,600
2025-09-19370.0372.0367.0372.0+4.0+1.09%183,000
2025-09-18368.0369.0365.0368.0+1.0+0.27%74,500
2025-09-17373.0373.0366.0367.0-5.0-1.34%57,900
2025-09-16368.0373.0368.0372.0+4.0+1.09%128,900
2025-09-12368.0371.0366.0368.0——113,500

直近120営業日分を表示