オプテックスグループ(6914)の株価時系列情報
オプテックスグループ(6914)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,551 | 1,560 | 1,538 | 1,549 | 92,300 |
| 2025/06/12 | 1,555 | 1,565 | 1,546 | 1,558 | 76,800 |
| 2025/06/11 | 1,545 | 1,567 | 1,545 | 1,564 | 50,900 |
| 2025/06/10 | 1,549 | 1,573 | 1,545 | 1,545 | 83,400 |
| 2025/06/09 | 1,556 | 1,563 | 1,539 | 1,545 | 56,400 |
| 2025/06/06 | 1,551 | 1,562 | 1,543 | 1,545 | 61,000 |
| 2025/06/05 | 1,533 | 1,550 | 1,532 | 1,542 | 63,200 |
| 2025/06/04 | 1,544 | 1,555 | 1,538 | 1,540 | 50,900 |
| 2025/06/03 | 1,535 | 1,538 | 1,527 | 1,530 | 75,000 |
| 2025/06/02 | 1,541 | 1,550 | 1,533 | 1,547 | 86,600 |
| 2025/05/30 | 1,551 | 1,572 | 1,551 | 1,559 | 81,200 |
| 2025/05/29 | 1,553 | 1,576 | 1,550 | 1,566 | 139,200 |
| 2025/05/28 | 1,536 | 1,544 | 1,526 | 1,541 | 96,800 |
| 2025/05/27 | 1,515 | 1,520 | 1,511 | 1,518 | 69,200 |
| 2025/05/26 | 1,520 | 1,526 | 1,510 | 1,514 | 86,200 |
| 2025/05/23 | 1,528 | 1,537 | 1,515 | 1,528 | 78,500 |
| 2025/05/22 | 1,510 | 1,522 | 1,500 | 1,521 | 203,500 |
| 2025/05/21 | 1,548 | 1,549 | 1,523 | 1,527 | 89,200 |
| 2025/05/20 | 1,549 | 1,564 | 1,532 | 1,532 | 136,800 |
| 2025/05/19 | 1,530 | 1,556 | 1,530 | 1,547 | 93,800 |
| 2025/05/16 | 1,540 | 1,551 | 1,516 | 1,539 | 135,200 |
| 2025/05/15 | 1,540 | 1,567 | 1,535 | 1,542 | 110,700 |
| 2025/05/14 | 1,559 | 1,565 | 1,535 | 1,557 | 92,600 |
| 2025/05/13 | 1,591 | 1,605 | 1,551 | 1,559 | 153,100 |
| 2025/05/12 | 1,562 | 1,569 | 1,523 | 1,552 | 156,600 |
| 2025/05/09 | 1,544 | 1,600 | 1,510 | 1,546 | 169,400 |
| 2025/05/08 | 1,528 | 1,544 | 1,519 | 1,533 | 102,300 |
| 2025/05/07 | 1,534 | 1,543 | 1,515 | 1,533 | 128,700 |
| 2025/05/02 | 1,526 | 1,538 | 1,520 | 1,534 | 90,900 |
| 2025/05/01 | 1,518 | 1,521 | 1,511 | 1,519 | 80,000 |
| 2025/04/30 | 1,531 | 1,540 | 1,498 | 1,525 | 153,300 |
| 2025/04/28 | 1,538 | 1,546 | 1,530 | 1,530 | 162,800 |
| 2025/04/25 | 1,521 | 1,549 | 1,511 | 1,529 | 162,500 |
| 2025/04/24 | 1,490 | 1,534 | 1,482 | 1,499 | 167,300 |
| 2025/04/23 | 1,465 | 1,471 | 1,452 | 1,460 | 108,100 |
| 2025/04/22 | 1,428 | 1,454 | 1,426 | 1,446 | 115,400 |
| 2025/04/21 | 1,467 | 1,477 | 1,437 | 1,439 | 123,500 |
| 2025/04/18 | 1,441 | 1,473 | 1,439 | 1,465 | 130,800 |
| 2025/04/17 | 1,400 | 1,435 | 1,394 | 1,435 | 188,900 |
| 2025/04/16 | 1,434 | 1,441 | 1,418 | 1,418 | 153,500 |
| 2025/04/15 | 1,444 | 1,450 | 1,425 | 1,435 | 79,200 |
| 2025/04/14 | 1,447 | 1,466 | 1,426 | 1,426 | 112,600 |
| 2025/04/11 | 1,419 | 1,434 | 1,380 | 1,425 | 174,700 |
| 2025/04/10 | 1,504 | 1,520 | 1,478 | 1,499 | 173,400 |
| 2025/04/09 | 1,370 | 1,395 | 1,350 | 1,367 | 215,400 |
| 2025/04/08 | 1,416 | 1,463 | 1,405 | 1,430 | 128,900 |
| 2025/04/07 | 1,398 | 1,426 | 1,352 | 1,357 | 542,300 |
| 2025/04/04 | 1,598 | 1,610 | 1,435 | 1,458 | 682,200 |
| 2025/04/03 | 1,660 | 1,672 | 1,641 | 1,672 | 198,700 |
| 2025/04/02 | 1,743 | 1,748 | 1,709 | 1,731 | 167,500 |
| 2025/04/01 | 1,762 | 1,763 | 1,730 | 1,730 | 99,100 |
| 2025/03/31 | 1,760 | 1,765 | 1,715 | 1,736 | 162,000 |
| 2025/03/28 | 1,795 | 1,812 | 1,776 | 1,805 | 138,000 |
| 2025/03/27 | 1,785 | 1,802 | 1,766 | 1,795 | 133,100 |
| 2025/03/26 | 1,771 | 1,810 | 1,755 | 1,795 | 169,300 |
| 2025/03/25 | 1,774 | 1,786 | 1,764 | 1,768 | 102,500 |
| 2025/03/24 | 1,800 | 1,800 | 1,738 | 1,768 | 227,500 |
| 2025/03/21 | 1,830 | 1,831 | 1,804 | 1,812 | 187,300 |
| 2025/03/19 | 1,843 | 1,861 | 1,836 | 1,849 | 78,500 |
| 2025/03/18 | 1,805 | 1,858 | 1,805 | 1,849 | 164,700 |
| 2025/03/17 | 1,803 | 1,806 | 1,771 | 1,791 | 193,200 |
| 2025/03/14 | 1,814 | 1,822 | 1,801 | 1,803 | 174,200 |
| 2025/03/13 | 1,789 | 1,814 | 1,787 | 1,802 | 171,300 |
| 2025/03/12 | 1,740 | 1,785 | 1,739 | 1,778 | 172,300 |
| 2025/03/11 | 1,738 | 1,745 | 1,706 | 1,744 | 191,400 |
| 2025/03/10 | 1,740 | 1,752 | 1,731 | 1,741 | 92,800 |
| 2025/03/07 | 1,693 | 1,733 | 1,681 | 1,727 | 122,300 |
| 2025/03/06 | 1,661 | 1,729 | 1,660 | 1,724 | 195,500 |
| 2025/03/05 | 1,662 | 1,674 | 1,634 | 1,663 | 117,800 |
| 2025/03/04 | 1,653 | 1,659 | 1,632 | 1,640 | 129,000 |
| 2025/03/03 | 1,666 | 1,681 | 1,653 | 1,671 | 84,100 |
| 2025/02/28 | 1,677 | 1,682 | 1,642 | 1,659 | 104,400 |
| 2025/02/27 | 1,673 | 1,707 | 1,670 | 1,697 | 88,100 |
| 2025/02/26 | 1,661 | 1,670 | 1,642 | 1,655 | 177,400 |
| 2025/02/25 | 1,641 | 1,672 | 1,622 | 1,672 | 249,200 |
| 2025/02/21 | 1,661 | 1,661 | 1,642 | 1,651 | 114,400 |
| 2025/02/20 | 1,668 | 1,675 | 1,653 | 1,666 | 137,100 |
| 2025/02/19 | 1,665 | 1,691 | 1,660 | 1,690 | 111,800 |
| 2025/02/18 | 1,634 | 1,674 | 1,617 | 1,665 | 182,100 |
| 2025/02/17 | 1,574 | 1,683 | 1,574 | 1,634 | 324,000 |
| 2025/02/14 | 1,677 | 1,677 | 1,609 | 1,614 | 121,500 |
| 2025/02/13 | 1,668 | 1,675 | 1,660 | 1,668 | 113,900 |
| 2025/02/12 | 1,670 | 1,670 | 1,652 | 1,667 | 102,800 |
| 2025/02/10 | 1,644 | 1,648 | 1,629 | 1,643 | 155,800 |
| 2025/02/07 | 1,658 | 1,658 | 1,639 | 1,642 | 78,900 |
| 2025/02/06 | 1,634 | 1,661 | 1,628 | 1,661 | 148,600 |
| 2025/02/05 | 1,618 | 1,642 | 1,613 | 1,632 | 121,900 |
| 2025/02/04 | 1,654 | 1,654 | 1,615 | 1,615 | 189,300 |
| 2025/02/03 | 1,620 | 1,628 | 1,602 | 1,616 | 205,700 |
| 2025/01/31 | 1,647 | 1,649 | 1,637 | 1,645 | 80,700 |
| 2025/01/30 | 1,675 | 1,675 | 1,634 | 1,647 | 140,400 |
| 2025/01/29 | 1,685 | 1,689 | 1,676 | 1,678 | 90,000 |
| 2025/01/28 | 1,688 | 1,692 | 1,668 | 1,675 | 115,100 |
| 2025/01/27 | 1,701 | 1,704 | 1,685 | 1,699 | 68,800 |
| 2025/01/24 | 1,692 | 1,701 | 1,680 | 1,691 | 67,800 |
| 2025/01/23 | 1,700 | 1,702 | 1,681 | 1,692 | 79,300 |
| 2025/01/22 | 1,676 | 1,696 | 1,670 | 1,687 | 74,200 |
| 2025/01/21 | 1,685 | 1,691 | 1,658 | 1,666 | 69,500 |
| 2025/01/20 | 1,655 | 1,682 | 1,653 | 1,678 | 163,500 |
| 2025/01/17 | 1,622 | 1,647 | 1,616 | 1,641 | 128,100 |
| 2025/01/16 | 1,623 | 1,638 | 1,617 | 1,629 | 75,600 |
| 2025/01/15 | 1,623 | 1,629 | 1,606 | 1,620 | 104,900 |
| 2025/01/14 | 1,657 | 1,659 | 1,621 | 1,626 | 113,900 |
| 2025/01/10 | 1,654 | 1,675 | 1,643 | 1,661 | 91,200 |
| 2025/01/09 | 1,666 | 1,680 | 1,657 | 1,674 | 111,900 |
| 2025/01/08 | 1,685 | 1,685 | 1,665 | 1,678 | 103,300 |
| 2025/01/07 | 1,681 | 1,713 | 1,664 | 1,697 | 198,100 |
| 2025/01/06 | 1,755 | 1,755 | 1,667 | 1,669 | 230,400 |
| 2024/12/30 | 1,756 | 1,764 | 1,741 | 1,752 | 147,500 |
| 2024/12/27 | 1,725 | 1,730 | 1,705 | 1,716 | 109,500 |
| 2024/12/26 | 1,721 | 1,748 | 1,721 | 1,740 | 95,100 |
| 2024/12/25 | 1,738 | 1,753 | 1,722 | 1,730 | 118,600 |
| 2024/12/24 | 1,710 | 1,726 | 1,702 | 1,717 | 113,500 |
| 2024/12/23 | 1,709 | 1,740 | 1,706 | 1,706 | 100,100 |
| 2024/12/20 | 1,719 | 1,726 | 1,697 | 1,714 | 129,500 |
| 2024/12/19 | 1,658 | 1,720 | 1,652 | 1,694 | 209,800 |
| 2024/12/18 | 1,696 | 1,696 | 1,664 | 1,679 | 233,500 |
| 2024/12/17 | 1,704 | 1,725 | 1,704 | 1,709 | 128,200 |
| 2024/12/16 | 1,724 | 1,724 | 1,703 | 1,708 | 126,900 |
| 2024/12/13 | 1,736 | 1,757 | 1,709 | 1,715 | 149,900 |
| 2024/12/12 | 1,752 | 1,764 | 1,736 | 1,740 | 113,300 |
| 2024/12/11 | 1,749 | 1,755 | 1,735 | 1,744 | 129,600 |
| 2024/12/10 | 1,795 | 1,795 | 1,751 | 1,751 | 90,500 |
| 2024/12/09 | 1,788 | 1,811 | 1,767 | 1,767 | 116,200 |
| 2024/12/06 | 1,780 | 1,785 | 1,762 | 1,766 | 92,700 |
| 2024/12/05 | 1,764 | 1,808 | 1,764 | 1,792 | 210,800 |
| 2024/12/04 | 1,834 | 1,849 | 1,753 | 1,758 | 330,800 |
| 2024/12/03 | 1,932 | 1,944 | 1,873 | 1,874 | 208,200 |
| 2024/12/02 | 1,900 | 1,941 | 1,900 | 1,932 | 228,700 |
| 2024/11/29 | 1,868 | 1,898 | 1,861 | 1,884 | 231,100 |
| 2024/11/28 | 1,812 | 1,875 | 1,808 | 1,868 | 244,900 |
| 2024/11/27 | 1,763 | 1,811 | 1,757 | 1,797 | 153,700 |
| 2024/11/26 | 1,728 | 1,773 | 1,723 | 1,757 | 179,600 |
| 2024/11/25 | 1,770 | 1,790 | 1,731 | 1,752 | 1,186,000 |
| 2024/11/22 | 1,753 | 1,775 | 1,734 | 1,753 | 121,500 |
| 2024/11/21 | 1,726 | 1,767 | 1,726 | 1,763 | 119,600 |
| 2024/11/20 | 1,722 | 1,740 | 1,709 | 1,722 | 176,900 |
| 2024/11/19 | 1,720 | 1,730 | 1,712 | 1,723 | 115,500 |
| 2024/11/18 | 1,700 | 1,737 | 1,700 | 1,737 | 97,000 |
| 2024/11/15 | 1,707 | 1,726 | 1,702 | 1,714 | 90,500 |
| 2024/11/14 | 1,701 | 1,728 | 1,700 | 1,701 | 202,200 |
| 2024/11/13 | 1,730 | 1,745 | 1,710 | 1,714 | 138,800 |
| 2024/11/12 | 1,756 | 1,786 | 1,751 | 1,765 | 130,600 |
| 2024/11/11 | 1,773 | 1,781 | 1,734 | 1,753 | 195,500 |
| 2024/11/08 | 1,800 | 1,826 | 1,782 | 1,808 | 454,200 |
| 2024/11/07 | 1,649 | 1,661 | 1,629 | 1,634 | 194,000 |
| 2024/11/06 | 1,644 | 1,649 | 1,620 | 1,632 | 123,100 |
| 2024/11/05 | 1,621 | 1,632 | 1,613 | 1,615 | 68,000 |
| 2024/11/01 | 1,615 | 1,628 | 1,615 | 1,625 | 62,200 |
| 2024/10/31 | 1,639 | 1,641 | 1,622 | 1,636 | 83,200 |
| 2024/10/30 | 1,625 | 1,636 | 1,619 | 1,634 | 134,400 |
| 2024/10/29 | 1,612 | 1,632 | 1,610 | 1,622 | 57,200 |
| 2024/10/28 | 1,607 | 1,630 | 1,600 | 1,626 | 75,000 |
| 2024/10/25 | 1,627 | 1,627 | 1,601 | 1,607 | 83,000 |
| 2024/10/24 | 1,609 | 1,627 | 1,601 | 1,619 | 73,900 |
| 2024/10/23 | 1,628 | 1,633 | 1,605 | 1,610 | 65,900 |
| 2024/10/22 | 1,640 | 1,657 | 1,623 | 1,634 | 157,600 |
| 2024/10/21 | 1,607 | 1,649 | 1,598 | 1,632 | 119,200 |
| 2024/10/18 | 1,599 | 1,609 | 1,592 | 1,602 | 55,900 |
| 2024/10/17 | 1,606 | 1,620 | 1,598 | 1,598 | 87,600 |
| 2024/10/16 | 1,602 | 1,623 | 1,591 | 1,602 | 89,600 |
| 2024/10/15 | 1,571 | 1,643 | 1,562 | 1,632 | 170,000 |
| 2024/10/11 | 1,568 | 1,574 | 1,540 | 1,545 | 96,500 |
| 2024/10/10 | 1,571 | 1,584 | 1,565 | 1,576 | 69,600 |
| 2024/10/09 | 1,572 | 1,582 | 1,566 | 1,570 | 73,200 |
| 2024/10/08 | 1,572 | 1,578 | 1,550 | 1,572 | 136,500 |
| 2024/10/07 | 1,599 | 1,601 | 1,577 | 1,590 | 114,500 |
| 2024/10/04 | 1,583 | 1,589 | 1,572 | 1,576 | 97,500 |
| 2024/10/03 | 1,585 | 1,586 | 1,562 | 1,571 | 99,700 |
| 2024/10/02 | 1,576 | 1,599 | 1,550 | 1,556 | 108,600 |
| 2024/10/01 | 1,578 | 1,607 | 1,575 | 1,600 | 143,200 |
| 2024/09/30 | 1,600 | 1,600 | 1,549 | 1,551 | 157,900 |
| 2024/09/27 | 1,640 | 1,667 | 1,631 | 1,660 | 193,300 |
| 2024/09/26 | 1,636 | 1,638 | 1,617 | 1,638 | 184,200 |
| 2024/09/25 | 1,600 | 1,636 | 1,595 | 1,621 | 113,600 |
| 2024/09/24 | 1,620 | 1,632 | 1,598 | 1,603 | 107,100 |
| 2024/09/20 | 1,640 | 1,648 | 1,610 | 1,612 | 178,100 |
| 2024/09/19 | 1,637 | 1,643 | 1,626 | 1,632 | 87,800 |
| 2024/09/18 | 1,647 | 1,648 | 1,598 | 1,616 | 75,400 |
| 2024/09/17 | 1,627 | 1,632 | 1,606 | 1,621 | 93,400 |
| 2024/09/13 | 1,645 | 1,652 | 1,620 | 1,624 | 107,500 |
| 2024/09/12 | 1,680 | 1,684 | 1,649 | 1,658 | 72,500 |
| 2024/09/11 | 1,650 | 1,662 | 1,625 | 1,632 | 103,200 |
| 2024/09/10 | 1,674 | 1,674 | 1,652 | 1,657 | 43,800 |
| 2024/09/09 | 1,674 | 1,691 | 1,662 | 1,682 | 60,800 |
| 2024/09/06 | 1,756 | 1,769 | 1,698 | 1,714 | 70,900 |
| 2024/09/05 | 1,774 | 1,800 | 1,743 | 1,747 | 105,400 |
| 2024/09/04 | 1,773 | 1,791 | 1,764 | 1,775 | 106,900 |
| 2024/09/03 | 1,812 | 1,819 | 1,795 | 1,813 | 80,600 |
| 2024/09/02 | 1,800 | 1,807 | 1,783 | 1,804 | 75,900 |
| 2024/08/30 | 1,768 | 1,805 | 1,768 | 1,792 | 107,200 |
| 2024/08/29 | 1,736 | 1,769 | 1,736 | 1,765 | 96,800 |
| 2024/08/28 | 1,775 | 1,783 | 1,720 | 1,736 | 67,000 |
| 2024/08/27 | 1,747 | 1,779 | 1,742 | 1,768 | 96,700 |
| 2024/08/26 | 1,722 | 1,746 | 1,709 | 1,734 | 123,000 |
| 2024/08/23 | 1,690 | 1,719 | 1,683 | 1,710 | 98,400 |
| 2024/08/22 | 1,688 | 1,688 | 1,654 | 1,668 | 38,500 |
| 2024/08/21 | 1,638 | 1,676 | 1,638 | 1,655 | 63,500 |
| 2024/08/20 | 1,674 | 1,692 | 1,664 | 1,678 | 83,100 |
| 2024/08/19 | 1,658 | 1,670 | 1,633 | 1,657 | 141,100 |