オプティマイズRxの株価時系列・推移
- 52週高値
- 22.25（2025/10/27）
- 52週安値
- 4.54（2026/6/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.43 | 8.58 | 8.28 | 8.28 | 123,204 | 8.28 |
| 2026/10/8 | 8.52 | 8.52 | 8.20 | 8.38 | 211,572 | 8.38 |
| 2026/10/7 | 8.74 | 8.99 | 8.38 | 8.55 | 162,119 | 8.55 |
| 2026/10/6 | 8.82 | 9.18 | 8.79 | 8.81 | 171,939 | 8.81 |
| 2026/10/5 | 8.60 | 8.79 | 8.45 | 8.72 | 166,708 | 8.72 |
| 2026/10/2 | 8.55 | 8.76 | 8.31 | 8.57 | 224,855 | 8.57 |
| 2026/10/1 | 8.42 | 8.86 | 8.30 | 8.39 | 196,473 | 8.39 |
| 2026/9/30 | 8.40 | 8.46 | 8.22 | 8.35 | 204,915 | 8.35 |
| 2026/9/29 | 7.92 | 8.37 | 7.82 | 8.36 | 211,687 | 8.36 |
| 2026/9/28 | 7.88 | 8.03 | 7.69 | 7.81 | 142,793 | 7.81 |
| 2026/9/25 | 7.95 | 8.59 | 7.88 | 8.04 | 487,978 | 8.04 |
| 2026/9/24 | 7.51 | 7.91 | 7.35 | 7.89 | 185,186 | 7.89 |
| 2026/9/23 | 7.62 | 7.83 | 7.55 | 7.60 | 143,666 | 7.60 |
| 2026/9/22 | 7.60 | 7.67 | 7.29 | 7.62 | 121,194 | 7.62 |
| 2026/9/21 | 7.31 | 7.63 | 7.13 | 7.56 | 286,265 | 7.56 |
| 2026/9/18 | 7.53 | 7.53 | 7.25 | 7.29 | 233,676 | 7.29 |
| 2026/9/17 | 7.69 | 7.72 | 7.54 | 7.59 | 72,251 | 7.59 |
| 2026/9/16 | 7.62 | 7.68 | 7.50 | 7.53 | 58,343 | 7.53 |
| 2026/9/15 | 7.77 | 7.77 | 7.42 | 7.56 | 74,800 | 7.56 |
| 2026/9/14 | 7.27 | 7.81 | 7.27 | 7.81 | 96,450 | 7.81 |
1〜20/251件
