OPTORUN CO.,LTD. 6235
TSE · Japan · Produzierendes Gewerbe
¥2.709,00-82,00 (-2,94 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.709,00 | -2,94 % | ¥2.751,00 | ¥2.831,00 | ¥2.709,00 | 511,20K |
| 2026-10-01 | ¥2.791,00 | +2,72 % | ¥2.755,00 | ¥2.802,00 | ¥2.741,00 | 354,60K |
| 2026-09-30 | ¥2.717,00 | +4,06 % | ¥2.640,00 | ¥2.734,00 | ¥2.639,00 | 495,00K |
| 2026-09-29 | ¥2.611,00 | +3,41 % | ¥2.555,00 | ¥2.619,00 | ¥2.555,00 |
| 325,40K |
| 2026-09-28 | ¥2.525,00 | -1,33 % | ¥2.580,00 | ¥2.600,00 | ¥2.499,00 | 341,90K |
| 2026-09-25 | ¥2.559,00 | +0,67 % | ¥2.541,00 | ¥2.579,00 | ¥2.518,00 | 353,90K |
| 2026-09-24 | ¥2.542,00 | +3,59 % | ¥2.527,00 | ¥2.555,00 | ¥2.494,00 | 402,40K |
| 2026-09-18 | ¥2.454,00 | +2,89 % | ¥2.427,00 | ¥2.476,00 | ¥2.424,00 | 354,60K |
| 2026-09-17 | ¥2.385,00 | -1,49 % | ¥2.457,00 | ¥2.462,00 | ¥2.368,00 | 233,80K |
| 2026-09-16 | ¥2.421,00 | +2,41 % | ¥2.363,00 | ¥2.430,00 | ¥2.349,00 | 186,50K |
| 2026-09-15 | ¥2.364,00 | +1,46 % | ¥2.276,00 | ¥2.377,00 | ¥2.276,00 | 230,30K |
| 2026-09-14 | ¥2.330,00 | -2,71 % | ¥2.311,00 | ¥2.345,00 | ¥2.286,00 | 224,90K |
| 2026-09-11 | ¥2.395,00 | -4,43 % | ¥2.362,00 | ¥2.395,00 | ¥2.341,00 | 277,30K |
| 2026-09-10 | ¥2.506,00 | +1,62 % | ¥2.489,00 | ¥2.506,00 | ¥2.422,00 | 288,40K |
| 2026-09-09 | ¥2.466,00 | +0,65 % | ¥2.485,00 | ¥2.528,00 | ¥2.462,00 | 281,40K |
| 2026-09-08 | ¥2.450,00 | -5,33 % | ¥2.591,00 | ¥2.592,00 | ¥2.450,00 | 257,40K |
| 2026-09-07 | ¥2.588,00 | +3,27 % | ¥2.599,00 | ¥2.612,00 | ¥2.540,00 | 288,50K |
| 2026-09-04 | ¥2.506,00 | +0,76 % | ¥2.490,00 | ¥2.521,00 | ¥2.464,00 | 266,90K |
| 2026-09-03 | ¥2.487,00 | +0,32 % | ¥2.507,00 | ¥2.523,00 | ¥2.453,00 | 338,90K |
| 2026-09-02 | ¥2.479,00 | -6,70 % | ¥2.573,00 | ¥2.577,00 | ¥2.473,00 | 417,70K |
| 2026-09-01 | ¥2.657,00 | +0,30 % | ¥2.617,00 | ¥2.658,00 | ¥2.604,00 | 326,40K |
| 2026-08-31 | ¥2.649,00 | -0,38 % | ¥2.609,00 | ¥2.662,00 | ¥2.586,00 | 356,90K |
| 2026-08-28 | ¥2.659,00 | -2,49 % | ¥2.716,00 | ¥2.739,00 | ¥2.652,00 | 236,40K |
| 2026-08-27 | ¥2.727,00 | +2,17 % | ¥2.701,00 | ¥2.780,00 | ¥2.655,00 | 302,10K |
| 2026-08-26 | ¥2.669,00 | -2,02 % | ¥2.708,00 | ¥2.718,00 | ¥2.607,00 | 327,50K |
| 2026-08-25 | ¥2.724,00 | +2,60 % | ¥2.660,00 | ¥2.737,00 | ¥2.610,00 | 352,00K |
| 2026-08-24 | ¥2.655,00 | -0,71 % | ¥2.685,00 | ¥2.699,00 | ¥2.626,00 | 487,70K |
| 2026-08-21 | ¥2.674,00 | -4,84 % | ¥2.770,00 | ¥2.805,00 | ¥2.581,00 | 2,31M |
| 2026-08-20 | ¥2.810,00 | +0,04 % | ¥2.854,00 | ¥2.864,00 | ¥2.777,00 | 280,30K |
| 2026-08-19 | ¥2.809,00 | -5,67 % | ¥2.830,00 | ¥2.864,00 | ¥2.758,00 | 441,90K |
| 2026-08-18 | ¥2.978,00 | -7,08 % | ¥3.195,00 | ¥3.230,00 | ¥2.961,00 | 365,00K |
| 2026-08-17 | ¥3.205,00 | -0,16 % | ¥3.270,00 | ¥3.290,00 | ¥3.115,00 | 227,80K |
| 2026-08-14 | ¥3.210,00 | -0,77 % | ¥3.300,00 | ¥3.315,00 | ¥3.140,00 | 220,70K |
| 2026-08-13 | ¥3.235,00 | +2,21 % | ¥3.280,00 | ¥3.330,00 | ¥3.210,00 | 241,20K |
| 2026-08-12 | ¥3.165,00 | -1,56 % | ¥3.215,00 | ¥3.290,00 | ¥3.115,00 | 623,90K |
| 2026-08-10 | ¥3.215,00 | +1,58 % | ¥3.095,00 | ¥3.355,00 | ¥2.998,00 | 1,44M |
| 2026-08-07 | ¥3.165,00 | -3,36 % | ¥3.275,00 | ¥3.280,00 | ¥3.070,00 | 295,40K |
| 2026-08-06 | ¥3.275,00 | -1,36 % | ¥3.205,00 | ¥3.355,00 | ¥3.160,00 | 269,00K |
| 2026-08-05 | ¥3.320,00 | +6,58 % | ¥3.160,00 | ¥3.350,00 | ¥3.135,00 | 282,00K |
| 2026-08-04 | ¥3.115,00 | +4,60 % | ¥3.015,00 | ¥3.140,00 | ¥3.000,00 | 210,10K |
| 2026-08-03 | ¥2.978,00 | -0,90 % | ¥2.888,00 | ¥3.045,00 | ¥2.862,00 | 329,80K |
| 2026-07-31 | ¥3.005,00 | +11,13 % | ¥2.910,00 | ¥3.090,00 | ¥2.855,00 | 640,60K |
| 2026-07-30 | ¥2.704,00 | -2,98 % | ¥2.762,00 | ¥2.831,00 | ¥2.680,00 | 446,60K |
| 2026-07-29 | ¥2.787,00 | -4,85 % | ¥2.940,00 | ¥2.958,00 | ¥2.693,00 | 493,00K |
| 2026-07-28 | ¥2.929,00 | -9,74 % | ¥3.045,00 | ¥3.045,00 | ¥2.904,00 | 370,90K |
| 2026-07-27 | ¥3.245,00 | +0,15 % | ¥3.310,00 | ¥3.340,00 | ¥3.165,00 | 338,60K |
| 2026-07-24 | ¥3.240,00 | -2,41 % | ¥3.290,00 | ¥3.370,00 | ¥3.175,00 | 347,80K |
| 2026-07-23 | ¥3.320,00 | +0,45 % | ¥3.375,00 | ¥3.440,00 | ¥3.290,00 | 268,60K |
| 2026-07-22 | ¥3.305,00 | +4,09 % | ¥3.350,00 | ¥3.460,00 | ¥3.295,00 | 444,80K |
| 2026-07-21 | ¥3.175,00 | +1,93 % | ¥3.130,00 | ¥3.185,00 | ¥3.015,00 | 394,10K |
| 2026-07-17 | ¥3.115,00 | -7,29 % | ¥3.220,00 | ¥3.235,00 | ¥2.919,00 | 897,80K |
| 2026-07-16 | ¥3.360,00 | -6,15 % | ¥3.440,00 | ¥3.460,00 | ¥3.320,00 | 245,80K |
| 2026-07-15 | ¥3.580,00 | -0,69 % | ¥3.660,00 | ¥3.690,00 | ¥3.525,00 | 167,80K |
| 2026-07-14 | ¥3.605,00 | -0,41 % | ¥3.565,00 | ¥3.620,00 | ¥3.485,00 | 194,00K |
| 2026-07-13 | ¥3.620,00 | 0,00 % | ¥3.610,00 | ¥3.805,00 | ¥3.590,00 | 247,50K |
| 2026-07-10 | ¥3.620,00 | +3,43 % | ¥3.710,00 | ¥3.810,00 | ¥3.600,00 | 345,90K |
| 2026-07-09 | ¥3.500,00 | +2,79 % | ¥3.600,00 | ¥3.605,00 | ¥3.435,00 | 343,30K |
| 2026-07-08 | ¥3.405,00 | -3,54 % | ¥3.450,00 | ¥3.510,00 | ¥3.395,00 | 328,30K |
| 2026-07-07 | ¥3.530,00 | -2,75 % | ¥3.685,00 | ¥3.735,00 | ¥3.505,00 | 305,20K |
| 2026-07-06 | ¥3.630,00 | -5,59 % | ¥3.875,00 | ¥3.905,00 | ¥3.605,00 | 366,30K |
| 2026-07-03 | ¥3.845,00 | +2,12 % | ¥3.695,00 | ¥3.845,00 | ¥3.635,00 | 502,60K |
| 2026-07-02 | ¥3.765,00 | -4,56 % | ¥3.775,00 | ¥3.870,00 | ¥3.670,00 | 377,60K |
| 2026-07-01 | ¥3.945,00 | +5,48 % | ¥4.000,00 | ¥4.080,00 | ¥3.835,00 | 429,70K |
| 2026-06-30 | ¥3.740,00 | +1,49 % | ¥3.755,00 | ¥3.840,00 | ¥3.710,00 | 358,30K |
| 2026-06-29 | ¥3.685,00 | -6,94 % | ¥3.860,00 | ¥3.860,00 | ¥3.570,00 | 377,80K |
| 2026-06-26 | ¥3.960,00 | -4,12 % | ¥4.060,00 | ¥4.160,00 | ¥3.885,00 | 329,20K |
| 2026-06-25 | ¥4.130,00 | +6,31 % | ¥4.150,00 | ¥4.225,00 | ¥4.075,00 | 366,00K |
| 2026-06-24 | ¥3.885,00 | -3,36 % | ¥4.015,00 | ¥4.165,00 | ¥3.835,00 | 372,10K |
| 2026-06-23 | ¥4.020,00 | -3,13 % | ¥4.155,00 | ¥4.245,00 | ¥4.020,00 | 462,90K |
| 2026-06-22 | ¥4.150,00 | +5,20 % | ¥3.945,00 | ¥4.195,00 | ¥3.945,00 | 294,00K |
| 2026-06-19 | ¥3.945,00 | +1,15 % | ¥4.095,00 | ¥4.125,00 | ¥3.920,00 | 467,60K |
| 2026-06-18 | ¥3.900,00 | +1,43 % | ¥3.880,00 | ¥3.995,00 | ¥3.865,00 | 272,00K |
| 2026-06-17 | ¥3.845,00 | +2,81 % | ¥3.670,00 | ¥3.880,00 | ¥3.660,00 | 368,50K |
| 2026-06-16 | ¥3.740,00 | -3,98 % | ¥3.850,00 | ¥3.875,00 | ¥3.725,00 | 493,90K |
| 2026-06-15 | ¥3.895,00 | +2,64 % | ¥3.895,00 | ¥3.965,00 | ¥3.835,00 | 444,80K |
| 2026-06-12 | ¥3.795,00 | +7,05 % | ¥3.795,00 | ¥3.910,00 | ¥3.765,00 | 588,20K |
| 2026-06-11 | ¥3.545,00 | -0,14 % | ¥3.375,00 | ¥3.590,00 | ¥3.330,00 | 712,80K |
| 2026-06-10 | ¥3.550,00 | -5,59 % | ¥3.590,00 | ¥3.670,00 | ¥3.495,00 | 412,70K |
| 2026-06-09 | ¥3.760,00 | +3,01 % | ¥3.720,00 | ¥3.795,00 | ¥3.560,00 | 677,20K |
| 2026-06-08 | ¥3.650,00 | -4,45 % | ¥3.540,00 | ¥3.665,00 | ¥3.460,00 | 577,20K |
| 2026-06-05 | ¥3.820,00 | -2,55 % | ¥3.850,00 | ¥3.910,00 | ¥3.735,00 | 770,90K |
| 2026-06-04 | ¥3.920,00 | -5,77 % | ¥4.040,00 | ¥4.115,00 | ¥3.920,00 | 981,70K |
| 2026-06-03 | ¥4.160,00 | +13,66 % | ¥3.795,00 | ¥4.290,00 | ¥3.770,00 | 1,52M |
| 2026-06-02 | ¥3.660,00 | -0,95 % | ¥3.645,00 | ¥3.690,00 | ¥3.505,00 | 664,00K |
| 2026-06-01 | ¥3.695,00 | +0,41 % | ¥3.680,00 | ¥3.745,00 | ¥3.580,00 | 469,30K |
| 2026-05-29 | ¥3.680,00 | -4,66 % | ¥3.850,00 | ¥3.875,00 | ¥3.680,00 | 1,27M |
| 2026-05-28 | ¥3.860,00 | +1,05 % | ¥3.750,00 | ¥3.875,00 | ¥3.570,00 | 581,70K |
| 2026-05-27 | ¥3.820,00 | -5,56 % | ¥4.115,00 | ¥4.255,00 | ¥3.800,00 | 495,60K |
| 2026-05-26 | ¥4.045,00 | +0,12 % | ¥4.180,00 | ¥4.215,00 | ¥3.970,00 | 429,20K |
| 2026-05-25 | ¥4.040,00 | +4,66 % | ¥4.055,00 | ¥4.145,00 | ¥3.995,00 | 472,80K |