Optimi Health Corpの株価時系列・推移
- 52週高値
- 6.20（2026/6/2）
- 52週安値
- 4.00（2026/6/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 4.80 | 4.95 | 4.67 | 4.83 | 42,710 | 4.83 |
| 2026/8/12 | 4.87 | 4.87 | 4.51 | 4.75 | 7,332 | 4.75 |
| 2026/8/11 | 4.94 | 4.94 | 4.65 | 4.68 | 39,993 | 4.68 |
| 2026/8/10 | 5.15 | 5.15 | 4.80 | 4.85 | 13,233 | 4.85 |
| 2026/8/7 | 5.01 | 5.15 | 4.90 | 5.05 | 30,198 | 5.05 |
| 2026/8/6 | 5.07 | 5.15 | 4.95 | 5.15 | 29,851 | 5.15 |
| 2026/8/5 | 4.86 | 5.10 | 4.85 | 5.05 | 42,683 | 5.05 |
| 2026/8/4 | 4.93 | 4.93 | 4.68 | 4.77 | 15,732 | 4.77 |
| 2026/8/3 | 4.99 | 5.10 | 4.85 | 4.85 | 30,819 | 4.85 |
| 2026/7/31 | 4.56 | 4.93 | 4.52 | 4.85 | 28,918 | 4.85 |
| 2026/7/30 | 4.70 | 4.80 | 4.46 | 4.69 | 23,086 | 4.69 |
| 2026/7/29 | 4.71 | 4.81 | 4.65 | 4.67 | 17,255 | 4.67 |
| 2026/7/28 | 4.80 | 4.89 | 4.60 | 4.76 | 22,940 | 4.76 |
| 2026/7/27 | 4.85 | 4.95 | 4.68 | 4.92 | 13,026 | 4.92 |
| 2026/7/24 | 4.70 | 4.88 | 4.56 | 4.68 | 17,810 | 4.68 |
| 2026/7/23 | 4.59 | 4.87 | 4.30 | 4.75 | 58,109 | 4.75 |
| 2026/7/22 | 4.61 | 4.70 | 4.40 | 4.54 | 16,290 | 4.54 |
| 2026/7/21 | 4.80 | 4.80 | 4.60 | 4.75 | 14,049 | 4.75 |
| 2026/7/20 | 4.99 | 5.06 | 4.73 | 4.79 | 39,104 | 4.79 |
| 2026/7/17 | 5.00 | 5.04 | 4.79 | 5.01 | 47,588 | 5.01 |
1〜20/58件
