日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/30 3,210 3,340 3,175 3,245 334,600
2026/07/29 3,360 3,360 3,175 3,245 191,500
2026/07/28 3,435 3,475 3,325 3,355 177,800
2026/07/27 3,585 3,655 3,510 3,575 120,900
2026/07/24 3,575 3,605 3,540 3,605 129,800
2026/07/23 3,640 3,685 3,615 3,635 98,800
2026/07/22 3,680 3,750 3,610 3,620 158,300
2026/07/21 3,545 3,650 3,470 3,615 145,700
2026/07/17 3,585 3,630 3,415 3,510 190,600
2026/07/16 3,705 3,740 3,645 3,700 122,900
2026/07/15 3,785 3,800 3,695 3,740 163,200
2026/07/14 3,675 3,775 3,645 3,735 203,000
2026/07/13 3,790 3,830 3,610 3,625 241,300
2026/07/10 3,865 3,870 3,750 3,770 162,300
2026/07/09 3,885 3,905 3,755 3,795 146,500
2026/07/08 3,905 3,945 3,800 3,815 151,900
2026/07/07 4,150 4,150 3,945 3,975 151,300
2026/07/06 4,320 4,360 4,130 4,155 160,900
2026/07/03 4,225 4,320 4,150 4,320 124,800
2026/07/02 4,260 4,405 4,205 4,295 115,600
2026/07/01 4,245 4,350 4,245 4,330 126,700
2026/06/30 4,200 4,225 4,085 4,175 122,800
2026/06/29 4,180 4,200 4,000 4,165 146,100
2026/06/26 4,285 4,370 4,185 4,230 108,100
2026/06/25 4,265 4,390 4,215 4,330 171,000
2026/06/24 4,105 4,190 4,065 4,130 285,100
2026/06/23 4,360 4,380 4,200 4,205 190,200
2026/06/22 4,440 4,470 4,230 4,255 249,600
2026/06/19 4,285 4,495 4,230 4,485 341,400
2026/06/18 4,350 4,420 4,145 4,145 543,500
2026/06/17 4,050 4,265 4,040 4,155 163,700
2026/06/16 4,020 4,080 3,920 4,050 203,000
2026/06/15 4,135 4,175 3,990 4,020 206,000
2026/06/12 4,135 4,175 3,970 3,995 273,300
2026/06/11 4,110 4,150 4,035 4,140 196,200
2026/06/10 4,335 4,385 4,235 4,250 183,900
2026/06/09 4,425 4,455 4,260 4,405 170,500
2026/06/08 4,280 4,450 4,220 4,420 267,400
2026/06/05 4,470 4,680 4,335 4,610 225,400
2026/06/04 4,465 4,565 4,430 4,540 149,100
2026/06/03 4,405 4,570 4,390 4,520 183,300
2026/06/02 4,345 4,390 4,175 4,335 179,000
2026/06/01 4,245 4,450 4,215 4,380 193,000
2026/05/29 4,195 4,425 4,160 4,260 222,900
2026/05/28 4,145 4,240 4,070 4,205 197,300
2026/05/27 4,445 4,535 4,185 4,190 173,500
2026/05/26 4,525 4,525 4,355 4,390 189,000
2026/05/25 4,520 4,755 4,470 4,525 327,900
2026/05/22 4,365 4,550 4,350 4,410 406,200
2026/05/21 4,520 4,565 4,295 4,295 325,000
2026/05/20 4,455 4,460 4,310 4,450 238,900
2026/05/19 4,545 4,560 4,415 4,455 303,000
2026/05/18 4,400 4,610 4,375 4,540 604,200
2026/05/15 4,145 4,455 4,075 4,400 921,500
2026/05/14 3,865 3,865 3,865 3,865 320,100
2026/05/13 3,150 3,170 3,115 3,165 120,300
2026/05/12 3,210 3,225 3,165 3,175 103,700
2026/05/11 3,230 3,275 3,185 3,210 207,300
2026/05/08 3,190 3,190 3,080 3,165 258,500
2026/05/07 3,035 3,195 3,035 3,165 229,300
2026/05/01 2,950 2,999 2,881 2,985 140,300
2026/04/30 2,892 2,937 2,892 2,924 90,000
2026/04/28 2,923 2,943 2,915 2,942 98,100
2026/04/27 2,892 2,941 2,849 2,911 106,600
2026/04/24 2,835 2,884 2,823 2,861 122,800
2026/04/23 2,794 2,829 2,742 2,785 116,100
2026/04/22 2,856 2,866 2,796 2,809 88,200
2026/04/21 2,880 2,910 2,862 2,864 130,800
2026/04/20 2,959 2,959 2,856 2,907 159,300
2026/04/17 2,917 2,990 2,862 2,990 106,200
2026/04/16 2,916 2,942 2,905 2,930 92,200
2026/04/15 2,930 2,950 2,856 2,884 94,800
2026/04/14 2,905 2,926 2,855 2,883 145,800
2026/04/13 2,894 2,911 2,858 2,882 120,500
2026/04/10 2,892 2,919 2,879 2,896 90,700
2026/04/09 2,858 2,877 2,820 2,874 120,800
2026/04/08 2,827 2,875 2,794 2,875 181,100
2026/04/07 2,695 2,724 2,691 2,720 100,300
2026/04/06 2,670 2,706 2,670 2,689 81,700
2026/04/03 2,672 2,697 2,670 2,679 102,400
2026/03/27 2,753 2,772 2,697 2,752 144,600
2026/03/26 2,773 2,814 2,747 2,782 101,300
2026/03/25 2,745 2,813 2,733 2,779 157,400
2026/03/24 2,679 2,694 2,631 2,662 92,700
2026/03/23 2,650 2,674 2,582 2,604 182,800
2026/03/19 2,747 2,750 2,682 2,732 539,800
2026/03/18 2,783 2,847 2,773 2,847 112,900
2026/03/17 2,834 2,845 2,777 2,783 89,600
2026/03/16 2,750 2,821 2,728 2,784 131,000
2026/03/13 2,752 2,817 2,742 2,789 158,200
2026/03/12 2,870 2,877 2,804 2,828 124,300
2026/03/11 2,901 2,944 2,872 2,895 192,600
2026/03/10 2,772 2,894 2,770 2,851 154,700
2026/03/09 2,720 2,779 2,660 2,718 235,600
2026/03/06 2,893 2,979 2,874 2,970 161,600
2026/03/05 2,917 2,982 2,900 2,939 150,600
2026/03/04 2,900 2,941 2,770 2,839 202,000
2026/03/03 3,175 3,195 2,962 2,978 254,000
2026/03/02 3,100 3,195 3,055 3,180 158,600
2026/02/27 3,095 3,200 3,040 3,200 180,900
2026/02/26 3,150 3,200 3,075 3,095 208,600
2026/02/25 3,030 3,190 2,981 3,140 268,800
2026/02/24 2,951 3,050 2,932 3,020 236,500
2026/02/20 2,906 2,909 2,841 2,904 169,100
2026/02/19 2,937 2,975 2,913 2,947 123,400
2026/02/18 2,950 2,970 2,906 2,928 249,100
2026/02/17 2,730 2,943 2,727 2,931 445,100
2026/02/16 2,510 2,729 2,499 2,723 483,200
2026/02/13 2,525 2,525 2,447 2,469 210,500
2026/02/12 2,522 2,540 2,504 2,540 263,200
2026/02/10 2,476 2,514 2,466 2,512 127,800
2026/02/09 2,495 2,495 2,455 2,466 126,700
2026/02/06 2,437 2,445 2,406 2,428 107,300
2026/02/05 2,450 2,462 2,428 2,439 118,500
2026/02/04 2,401 2,443 2,392 2,443 128,900
2026/02/03 2,404 2,435 2,395 2,424 114,900
2026/02/02 2,420 2,454 2,369 2,376 150,400
2026/01/30 2,377 2,395 2,351 2,393 130,500
2026/01/29 2,372 2,377 2,338 2,355 166,000
2026/01/28 2,411 2,432 2,377 2,384 166,200
2026/01/27 2,419 2,455 2,406 2,434 106,100
2026/01/26 2,472 2,480 2,430 2,439 122,800
2026/01/23 2,528 2,541 2,505 2,522 128,800
2026/01/22 2,500 2,538 2,488 2,531 167,300
2026/01/21 2,415 2,487 2,411 2,478 161,800
2026/01/20 2,555 2,556 2,477 2,477 165,100
2026/01/19 2,612 2,612 2,556 2,591 117,800
2026/01/16 2,580 2,614 2,568 2,612 187,100
2026/01/15 2,547 2,586 2,540 2,577 212,600
2026/01/14 2,538 2,592 2,517 2,547 181,800
2026/01/13 2,523 2,540 2,490 2,517 257,600
2026/01/09 2,499 2,513 2,454 2,473 138,700
2026/01/08 2,526 2,530 2,465 2,466 185,100
2026/01/07 2,572 2,600 2,545 2,545 229,900
2026/01/06 2,570 2,572 2,525 2,549 209,700
2026/01/05 2,560 2,575 2,532 2,567 143,000
2025/12/30 2,563 2,600 2,546 2,555 184,200
2025/12/29 2,583 2,600 2,563 2,578 158,200
2025/12/26 2,616 2,616 2,581 2,598 201,500
2025/12/25 2,639 2,639 2,593 2,601 155,800
2025/12/24 2,662 2,672 2,604 2,604 187,700
2025/12/23 2,731 2,734 2,649 2,676 159,200
2025/12/22 2,710 2,733 2,606 2,730 330,700
2025/12/19 2,730 2,740 2,692 2,710 1,259,200
2025/12/18 2,680 2,734 2,675 2,718 211,000
2025/12/17 2,717 2,724 2,660 2,711 157,400
2025/12/16 2,733 2,743 2,655 2,686 171,800
2025/12/15 2,705 2,744 2,684 2,733 184,700
2025/12/12 2,694 2,765 2,680 2,750 198,400
2025/12/11 2,664 2,698 2,648 2,671 226,400
2025/12/10 2,614 2,691 2,606 2,667 299,100
2025/12/09 2,528 2,594 2,513 2,585 175,700
2025/12/08 2,480 2,550 2,473 2,540 166,500
2025/12/05 2,465 2,475 2,436 2,464 121,800
2025/12/04 2,391 2,490 2,390 2,484 190,700
2025/12/03 2,396 2,418 2,367 2,391 257,800
2025/12/02 2,389 2,402 2,372 2,394 158,900
2025/12/01 2,478 2,487 2,377 2,406 181,900
2025/11/28 2,420 2,473 2,397 2,457 165,900
2025/11/27 2,425 2,439 2,396 2,403 170,600
2025/11/26 2,444 2,451 2,413 2,423 151,500
2025/11/25 2,450 2,453 2,410 2,420 170,500
2025/11/21 2,390 2,428 2,380 2,412 136,400
2025/11/20 2,470 2,476 2,419 2,440 152,100
2025/11/19 2,419 2,453 2,403 2,420 188,800
2025/11/18 2,503 2,518 2,418 2,433 256,800
2025/11/17 2,399 2,555 2,390 2,541 520,900
2025/11/14 2,467 2,473 2,378 2,413 247,000
2025/11/13 2,475 2,480 2,439 2,470 100,600
2025/11/12 2,418 2,456 2,388 2,445 157,500
2025/11/11 2,415 2,418 2,368 2,394 130,700
2025/11/10 2,373 2,400 2,366 2,395 91,900
2025/11/07 2,350 2,358 2,332 2,351 105,400
2025/11/06 2,340 2,387 2,324 2,362 107,000
2025/11/05 2,331 2,350 2,265 2,330 152,200
2025/11/04 2,333 2,398 2,317 2,365 114,900
2025/10/31 2,320 2,335 2,296 2,333 116,100
2025/10/30 2,294 2,328 2,281 2,316 95,600
2025/10/29 2,343 2,343 2,263 2,276 141,500
2025/10/28 2,380 2,384 2,318 2,333 150,000
2025/10/27 2,382 2,390 2,361 2,380 151,200
2025/10/24 2,300 2,382 2,276 2,370 265,300
2025/10/23 2,235 2,275 2,235 2,266 200,300
2025/10/22 2,230 2,267 2,225 2,259 91,500
2025/10/21 2,250 2,263 2,220 2,230 104,200
2025/10/20 2,223 2,267 2,215 2,246 141,500
2025/10/17 2,266 2,279 2,164 2,183 239,800
2025/10/16 2,333 2,339 2,273 2,278 248,600
2025/10/15 2,250 2,330 2,240 2,312 356,800
2025/10/14 2,208 2,249 2,208 2,219 255,700
2025/10/10 2,218 2,271 2,200 2,238 313,800
2025/10/09 2,209 2,229 2,199 2,220 166,300
2025/10/08 2,134 2,229 2,134 2,197 216,500
2025/10/07 2,153 2,155 2,128 2,134 116,100
2025/10/06 2,182 2,200 2,137 2,149 245,000
2025/10/03 2,088 2,148 2,088 2,142 119,100
2025/10/02 2,072 2,121 2,065 2,114 109,400
2025/10/01 2,098 2,098 2,046 2,054 136,300
2025/09/30 2,085 2,124 2,075 2,110 135,900
2025/09/29 2,134 2,135 2,090 2,094 104,300

このページの先頭へ