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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,820 | 1,820 | 1,761 | 1,778 | 76,600 |
| 2024/04/18 | 1,811 | 1,840 | 1,811 | 1,822 | 39,000 |
| 2024/04/17 | 1,846 | 1,860 | 1,812 | 1,821 | 63,500 |
| 2024/04/16 | 1,860 | 1,862 | 1,835 | 1,852 | 85,500 |
| 2024/04/15 | 1,884 | 1,884 | 1,861 | 1,875 | 35,600 |
| 2024/04/12 | 1,915 | 1,915 | 1,891 | 1,891 | 40,600 |
| 2024/04/11 | 1,885 | 1,920 | 1,870 | 1,903 | 38,700 |
| 2024/04/10 | 1,877 | 1,912 | 1,877 | 1,896 | 40,800 |
| 2024/04/09 | 1,873 | 1,892 | 1,862 | 1,885 | 53,000 |
| 2024/04/08 | 1,905 | 1,905 | 1,864 | 1,868 | 59,200 |
| 2024/04/05 | 1,878 | 1,895 | 1,861 | 1,887 | 64,000 |
| 2024/04/04 | 1,921 | 1,936 | 1,900 | 1,921 | 82,700 |
| 2024/04/03 | 1,904 | 1,921 | 1,891 | 1,895 | 63,900 |
| 2024/04/02 | 1,924 | 1,938 | 1,889 | 1,926 | 153,400 |
| 2024/04/01 | 1,988 | 1,988 | 1,925 | 1,932 | 83,800 |
| 2024/03/29 | 1,967 | 1,983 | 1,952 | 1,980 | 57,100 |
| 2024/03/28 | 2,001 | 2,001 | 1,954 | 1,967 | 70,000 |
| 2024/03/27 | 1,978 | 2,020 | 1,971 | 2,002 | 153,200 |
| 2024/03/26 | 1,960 | 1,970 | 1,939 | 1,956 | 65,000 |
| 2024/03/25 | 1,959 | 1,982 | 1,948 | 1,960 | 85,900 |
| 2024/03/22 | 1,945 | 1,960 | 1,924 | 1,960 | 74,400 |
| 2024/03/21 | 1,955 | 1,965 | 1,936 | 1,941 | 182,000 |
| 2024/03/19 | 1,829 | 1,860 | 1,823 | 1,856 | 61,100 |
| 2024/03/18 | 1,822 | 1,835 | 1,810 | 1,829 | 42,100 |
| 2024/03/15 | 1,785 | 1,806 | 1,775 | 1,792 | 46,100 |
| 2024/03/14 | 1,809 | 1,809 | 1,764 | 1,786 | 77,400 |
| 2024/03/13 | 1,820 | 1,827 | 1,782 | 1,794 | 58,400 |
| 2024/03/12 | 1,795 | 1,817 | 1,782 | 1,810 | 59,700 |
| 2024/03/11 | 1,825 | 1,829 | 1,792 | 1,813 | 58,900 |
| 2024/03/08 | 1,787 | 1,855 | 1,782 | 1,829 | 84,400 |
| 2024/03/07 | 1,870 | 1,879 | 1,820 | 1,823 | 54,500 |
| 2024/03/06 | 1,818 | 1,869 | 1,818 | 1,861 | 92,700 |
| 2024/03/05 | 1,810 | 1,846 | 1,800 | 1,842 | 67,500 |
| 2024/03/04 | 1,826 | 1,846 | 1,805 | 1,812 | 84,400 |
| 2024/03/01 | 1,825 | 1,835 | 1,803 | 1,825 | 119,400 |
| 2024/02/29 | 1,842 | 1,872 | 1,840 | 1,865 | 122,000 |
| 2024/02/28 | 1,875 | 1,875 | 1,820 | 1,822 | 67,100 |
| 2024/02/27 | 1,822 | 1,874 | 1,822 | 1,870 | 98,800 |
| 2024/02/26 | 1,821 | 1,840 | 1,821 | 1,825 | 48,900 |
| 2024/02/22 | 1,848 | 1,855 | 1,810 | 1,823 | 61,500 |
| 2024/02/21 | 1,837 | 1,847 | 1,800 | 1,820 | 88,800 |
| 2024/02/20 | 1,837 | 1,849 | 1,829 | 1,837 | 50,900 |
| 2024/02/19 | 1,796 | 1,826 | 1,793 | 1,820 | 40,100 |
| 2024/02/16 | 1,810 | 1,811 | 1,780 | 1,796 | 87,000 |
| 2024/02/15 | 1,816 | 1,868 | 1,776 | 1,783 | 177,300 |
| 2024/02/14 | 1,795 | 1,795 | 1,751 | 1,766 | 106,300 |
| 2024/02/13 | 1,797 | 1,807 | 1,772 | 1,799 | 77,800 |
| 2024/02/09 | 1,777 | 1,809 | 1,771 | 1,795 | 55,800 |
| 2024/02/08 | 1,760 | 1,790 | 1,741 | 1,783 | 59,100 |
| 2024/02/07 | 1,759 | 1,770 | 1,741 | 1,760 | 66,500 |
| 2024/02/06 | 1,823 | 1,825 | 1,766 | 1,766 | 74,800 |
| 2024/02/05 | 1,871 | 1,882 | 1,845 | 1,845 | 95,900 |
| 2024/02/02 | 1,855 | 1,879 | 1,850 | 1,872 | 87,900 |
| 2024/02/01 | 1,836 | 1,855 | 1,831 | 1,851 | 116,800 |
| 2024/01/31 | 1,828 | 1,842 | 1,817 | 1,842 | 82,300 |
| 2024/01/30 | 1,830 | 1,842 | 1,823 | 1,823 | 95,300 |
| 2024/01/29 | 1,790 | 1,825 | 1,786 | 1,822 | 74,300 |
| 2024/01/26 | 1,800 | 1,808 | 1,794 | 1,795 | 84,700 |
| 2024/01/25 | 1,783 | 1,811 | 1,778 | 1,806 | 120,300 |
| 2024/01/24 | 1,769 | 1,793 | 1,769 | 1,783 | 75,900 |
| 2024/01/23 | 1,797 | 1,797 | 1,757 | 1,784 | 70,700 |
| 2024/01/22 | 1,777 | 1,790 | 1,774 | 1,780 | 53,900 |
| 2024/01/19 | 1,766 | 1,774 | 1,754 | 1,767 | 66,400 |
| 2024/01/18 | 1,725 | 1,767 | 1,720 | 1,753 | 89,200 |
| 2024/01/17 | 1,726 | 1,734 | 1,705 | 1,705 | 103,100 |
| 2024/01/16 | 1,735 | 1,744 | 1,715 | 1,725 | 47,200 |
| 2024/01/15 | 1,737 | 1,754 | 1,724 | 1,744 | 41,000 |
| 2024/01/12 | 1,757 | 1,765 | 1,728 | 1,738 | 52,200 |
| 2024/01/11 | 1,760 | 1,764 | 1,737 | 1,744 | 61,000 |
| 2024/01/10 | 1,732 | 1,756 | 1,725 | 1,744 | 76,400 |
| 2024/01/09 | 1,703 | 1,739 | 1,695 | 1,731 | 82,900 |
| 2024/01/05 | 1,748 | 1,755 | 1,701 | 1,701 | 86,100 |
| 2024/01/04 | 1,750 | 1,750 | 1,722 | 1,740 | 80,400 |
| 2023/12/29 | 1,794 | 1,794 | 1,770 | 1,786 | 63,400 |
| 2023/12/28 | 1,770 | 1,788 | 1,770 | 1,784 | 45,400 |
| 2023/12/27 | 1,800 | 1,803 | 1,782 | 1,791 | 64,200 |
| 2023/12/26 | 1,792 | 1,800 | 1,765 | 1,767 | 84,300 |
| 2023/12/25 | 1,806 | 1,816 | 1,788 | 1,795 | 122,900 |
| 2023/12/22 | 1,756 | 1,781 | 1,756 | 1,773 | 94,000 |
| 2023/12/21 | 1,731 | 1,756 | 1,715 | 1,748 | 134,900 |
| 2023/12/20 | 1,722 | 1,750 | 1,721 | 1,739 | 128,200 |
| 2023/12/19 | 1,719 | 1,719 | 1,691 | 1,715 | 86,000 |
| 2023/12/18 | 1,685 | 1,714 | 1,658 | 1,699 | 97,100 |
| 2023/12/15 | 1,694 | 1,725 | 1,694 | 1,700 | 281,000 |
| 2023/12/14 | 1,711 | 1,729 | 1,690 | 1,694 | 72,000 |
| 2023/12/13 | 1,690 | 1,713 | 1,690 | 1,702 | 66,200 |
| 2023/12/12 | 1,703 | 1,708 | 1,688 | 1,693 | 63,700 |
| 2023/12/11 | 1,677 | 1,709 | 1,677 | 1,694 | 73,200 |
| 2023/12/08 | 1,686 | 1,695 | 1,671 | 1,674 | 80,600 |
| 2023/12/07 | 1,688 | 1,697 | 1,674 | 1,675 | 82,300 |
| 2023/12/06 | 1,641 | 1,710 | 1,640 | 1,706 | 94,200 |
| 2023/12/05 | 1,664 | 1,671 | 1,641 | 1,641 | 61,900 |
| 2023/12/04 | 1,665 | 1,671 | 1,644 | 1,665 | 51,800 |
| 2023/12/01 | 1,730 | 1,730 | 1,677 | 1,678 | 76,100 |
| 2023/11/30 | 1,699 | 1,723 | 1,694 | 1,712 | 77,100 |
| 2023/11/29 | 1,702 | 1,718 | 1,698 | 1,704 | 57,200 |
| 2023/11/28 | 1,770 | 1,775 | 1,726 | 1,728 | 57,700 |
| 2023/11/27 | 1,744 | 1,768 | 1,741 | 1,749 | 54,000 |
| 2023/11/24 | 1,780 | 1,789 | 1,743 | 1,743 | 82,000 |
| 2023/11/22 | 1,766 | 1,771 | 1,747 | 1,750 | 71,300 |
| 2023/11/21 | 1,758 | 1,778 | 1,754 | 1,771 | 55,600 |
| 2023/11/20 | 1,759 | 1,788 | 1,756 | 1,761 | 118,000 |
| 2023/11/17 | 1,758 | 1,758 | 1,730 | 1,754 | 53,600 |
| 2023/11/16 | 1,735 | 1,767 | 1,735 | 1,755 | 66,600 |
| 2023/11/15 | 1,736 | 1,769 | 1,732 | 1,762 | 111,500 |
| 2023/11/14 | 1,718 | 1,724 | 1,702 | 1,716 | 64,500 |
| 2023/11/13 | 1,772 | 1,772 | 1,701 | 1,701 | 83,700 |
| 2023/11/10 | 1,773 | 1,777 | 1,742 | 1,762 | 106,200 |
| 2023/11/09 | 1,735 | 1,785 | 1,731 | 1,760 | 243,800 |
| 2023/11/08 | 1,712 | 1,716 | 1,689 | 1,707 | 178,300 |
| 2023/11/07 | 1,722 | 1,732 | 1,700 | 1,711 | 112,500 |
| 2023/11/06 | 1,716 | 1,723 | 1,691 | 1,722 | 154,800 |
| 2023/11/02 | 1,719 | 1,719 | 1,690 | 1,699 | 139,100 |
| 2023/11/01 | 1,695 | 1,710 | 1,687 | 1,697 | 134,400 |
| 2023/10/31 | 1,684 | 1,690 | 1,642 | 1,682 | 146,600 |
| 2023/10/30 | 1,665 | 1,693 | 1,665 | 1,683 | 153,300 |
| 2023/10/27 | 1,660 | 1,682 | 1,653 | 1,675 | 116,800 |
| 2023/10/26 | 1,665 | 1,689 | 1,637 | 1,637 | 100,400 |
| 2023/10/25 | 1,688 | 1,698 | 1,655 | 1,669 | 167,800 |
| 2023/10/24 | 1,614 | 1,675 | 1,601 | 1,666 | 162,700 |
| 2023/10/23 | 1,644 | 1,652 | 1,614 | 1,615 | 150,300 |
| 2023/10/20 | 1,632 | 1,678 | 1,629 | 1,669 | 229,500 |
| 2023/10/19 | 1,618 | 1,651 | 1,614 | 1,641 | 192,700 |
| 2023/10/18 | 1,608 | 1,637 | 1,597 | 1,635 | 408,400 |
| 2023/10/17 | 1,517 | 1,533 | 1,511 | 1,528 | 107,700 |
| 2023/10/16 | 1,525 | 1,525 | 1,496 | 1,504 | 155,000 |
| 2023/10/13 | 1,574 | 1,574 | 1,528 | 1,540 | 150,000 |
| 2023/10/12 | 1,573 | 1,583 | 1,561 | 1,581 | 142,200 |
| 2023/10/11 | 1,570 | 1,582 | 1,561 | 1,576 | 103,500 |
| 2023/10/10 | 1,568 | 1,573 | 1,553 | 1,568 | 114,900 |
| 2023/10/06 | 1,561 | 1,583 | 1,558 | 1,568 | 123,300 |
| 2023/10/05 | 1,546 | 1,565 | 1,532 | 1,557 | 221,200 |
| 2023/10/04 | 1,552 | 1,560 | 1,528 | 1,536 | 157,500 |
| 2023/10/03 | 1,597 | 1,601 | 1,580 | 1,580 | 113,000 |
| 2023/10/02 | 1,635 | 1,649 | 1,600 | 1,600 | 94,800 |
| 2023/09/29 | 1,638 | 1,638 | 1,611 | 1,619 | 73,500 |
| 2023/09/28 | 1,633 | 1,643 | 1,616 | 1,628 | 92,800 |
| 2023/09/27 | 1,614 | 1,644 | 1,605 | 1,643 | 91,400 |
| 2023/09/26 | 1,638 | 1,641 | 1,623 | 1,623 | 72,800 |
| 2023/09/25 | 1,660 | 1,660 | 1,637 | 1,642 | 75,700 |
| 2023/09/22 | 1,633 | 1,660 | 1,623 | 1,648 | 102,400 |
| 2023/09/21 | 1,680 | 1,685 | 1,651 | 1,652 | 86,600 |
| 2023/09/20 | 1,695 | 1,702 | 1,686 | 1,687 | 111,200 |
| 2023/09/19 | 1,704 | 1,704 | 1,681 | 1,694 | 94,100 |
| 2023/09/15 | 1,719 | 1,721 | 1,697 | 1,707 | 265,400 |
| 2023/09/14 | 1,688 | 1,714 | 1,681 | 1,708 | 81,900 |
| 2023/09/13 | 1,696 | 1,709 | 1,687 | 1,688 | 109,700 |
| 2023/09/12 | 1,700 | 1,713 | 1,690 | 1,699 | 65,000 |
| 2023/09/11 | 1,730 | 1,730 | 1,689 | 1,698 | 73,900 |
| 2023/09/08 | 1,707 | 1,740 | 1,707 | 1,727 | 102,700 |
| 2023/09/07 | 1,780 | 1,784 | 1,746 | 1,747 | 109,500 |
| 2023/09/06 | 1,792 | 1,798 | 1,787 | 1,788 | 89,300 |
| 2023/09/05 | 1,788 | 1,795 | 1,781 | 1,792 | 77,000 |
| 2023/09/04 | 1,776 | 1,785 | 1,767 | 1,784 | 101,000 |
| 2023/09/01 | 1,772 | 1,777 | 1,759 | 1,773 | 99,300 |
| 2023/08/31 | 1,745 | 1,765 | 1,745 | 1,760 | 144,100 |
| 2023/08/30 | 1,726 | 1,743 | 1,717 | 1,739 | 103,000 |
| 2023/08/29 | 1,714 | 1,718 | 1,696 | 1,718 | 81,700 |
| 2023/08/28 | 1,690 | 1,707 | 1,683 | 1,703 | 77,600 |
| 2023/08/25 | 1,678 | 1,688 | 1,665 | 1,680 | 68,200 |
| 2023/08/24 | 1,658 | 1,687 | 1,656 | 1,683 | 99,800 |
| 2023/08/23 | 1,615 | 1,663 | 1,613 | 1,663 | 141,000 |
| 2023/08/22 | 1,633 | 1,642 | 1,617 | 1,630 | 137,300 |
| 2023/08/21 | 1,650 | 1,650 | 1,618 | 1,632 | 146,700 |
| 2023/08/18 | 1,651 | 1,662 | 1,636 | 1,642 | 114,100 |
| 2023/08/17 | 1,678 | 1,683 | 1,648 | 1,675 | 137,300 |
| 2023/08/16 | 1,695 | 1,695 | 1,668 | 1,678 | 151,600 |
| 2023/08/15 | 1,727 | 1,733 | 1,705 | 1,705 | 105,300 |
| 2023/08/14 | 1,740 | 1,757 | 1,712 | 1,714 | 129,800 |
| 2023/08/10 | 1,749 | 1,775 | 1,733 | 1,751 | 236,200 |
| 2023/08/09 | 1,789 | 1,806 | 1,727 | 1,741 | 254,600 |
| 2023/08/08 | 1,849 | 1,849 | 1,827 | 1,834 | 106,000 |
| 2023/08/07 | 1,790 | 1,825 | 1,788 | 1,820 | 84,800 |
| 2023/08/04 | 1,807 | 1,818 | 1,796 | 1,804 | 87,300 |
| 2023/08/03 | 1,830 | 1,838 | 1,810 | 1,812 | 156,300 |
| 2023/08/02 | 1,850 | 1,879 | 1,834 | 1,839 | 122,000 |
| 2023/08/01 | 1,864 | 1,873 | 1,856 | 1,865 | 90,800 |
| 2023/07/31 | 1,830 | 1,877 | 1,830 | 1,864 | 206,900 |
| 2023/07/28 | 1,837 | 1,857 | 1,825 | 1,849 | 106,600 |
| 2023/07/27 | 1,871 | 1,871 | 1,839 | 1,854 | 66,700 |
| 2023/07/26 | 1,869 | 1,882 | 1,853 | 1,872 | 58,100 |
| 2023/07/25 | 1,851 | 1,865 | 1,836 | 1,863 | 106,400 |
| 2023/07/24 | 1,857 | 1,857 | 1,828 | 1,840 | 92,600 |
| 2023/07/21 | 1,846 | 1,856 | 1,827 | 1,835 | 124,800 |
| 2023/07/20 | 1,902 | 1,906 | 1,863 | 1,866 | 100,200 |
| 2023/07/19 | 1,917 | 1,917 | 1,885 | 1,899 | 65,300 |
| 2023/07/18 | 1,908 | 1,911 | 1,874 | 1,892 | 104,200 |
| 2023/07/14 | 1,898 | 1,908 | 1,882 | 1,896 | 92,500 |
| 2023/07/13 | 1,936 | 1,936 | 1,894 | 1,895 | 128,900 |
| 2023/07/12 | 1,960 | 1,960 | 1,922 | 1,923 | 72,400 |
| 2023/07/11 | 1,976 | 1,987 | 1,953 | 1,960 | 66,100 |
| 2023/07/10 | 1,941 | 1,961 | 1,935 | 1,949 | 77,800 |
| 2023/07/07 | 1,934 | 1,945 | 1,918 | 1,930 | 122,000 |
| 2023/07/06 | 1,976 | 1,976 | 1,947 | 1,955 | 97,300 |
| 2023/07/05 | 2,015 | 2,015 | 1,983 | 1,987 | 88,400 |
| 2023/07/04 | 2,025 | 2,027 | 2,006 | 2,021 | 89,400 |
| 2023/07/03 | 2,051 | 2,071 | 2,042 | 2,047 | 83,000 |
| 2023/06/30 | 2,055 | 2,064 | 2,013 | 2,020 | 132,400 |
| 2023/06/29 | 2,020 | 2,090 | 2,017 | 2,058 | 170,200 |
| 2023/06/28 | 2,005 | 2,027 | 1,981 | 2,027 | 103,400 |