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 |
|---|---|---|---|---|---|
| 2026/09/11 | 3,000 | 3,070 | 2,994 | 3,045 | 170,200 |
| 2026/09/10 | 3,015 | 3,085 | 3,000 | 3,075 | 187,600 |
| 2026/09/09 | 3,060 | 3,105 | 3,055 | 3,055 | 143,300 |
| 2026/09/08 | 3,110 | 3,135 | 3,000 | 3,000 | 151,600 |
| 2026/09/07 | 3,105 | 3,165 | 3,100 | 3,145 | 92,400 |
| 2026/09/04 | 3,120 | 3,150 | 3,110 | 3,130 | 100,900 |
| 2026/09/03 | 3,165 | 3,170 | 3,125 | 3,135 | 116,800 |
| 2026/09/02 | 3,150 | 3,210 | 3,145 | 3,150 | 119,000 |
| 2026/09/01 | 3,240 | 3,280 | 3,210 | 3,220 | 139,600 |
| 2026/08/31 | 3,135 | 3,310 | 3,105 | 3,275 | 592,700 |
| 2026/08/28 | 3,260 | 3,295 | 3,185 | 3,195 | 151,000 |
| 2026/08/27 | 3,250 | 3,320 | 3,220 | 3,260 | 133,900 |
| 2026/08/26 | 3,250 | 3,250 | 3,200 | 3,235 | 80,900 |
| 2026/08/25 | 3,180 | 3,245 | 3,180 | 3,230 | 85,000 |
| 2026/08/24 | 3,215 | 3,255 | 3,185 | 3,210 | 78,600 |
| 2026/08/21 | 3,225 | 3,255 | 3,175 | 3,225 | 140,900 |
| 2026/08/20 | 3,220 | 3,300 | 3,195 | 3,285 | 154,200 |
| 2026/08/19 | 3,400 | 3,400 | 3,225 | 3,230 | 182,100 |
| 2026/08/18 | 3,580 | 3,610 | 3,525 | 3,540 | 102,500 |
| 2026/08/17 | 3,500 | 3,610 | 3,500 | 3,580 | 164,100 |
| 2026/08/14 | 3,510 | 3,545 | 3,450 | 3,505 | 197,000 |
| 2026/08/13 | 3,615 | 3,670 | 3,435 | 3,460 | 252,500 |
| 2026/08/12 | 3,600 | 3,600 | 3,485 | 3,545 | 187,600 |
| 2026/08/10 | 3,620 | 3,680 | 3,555 | 3,580 | 107,900 |
| 2026/08/07 | 3,675 | 3,680 | 3,490 | 3,585 | 148,900 |
| 2026/08/06 | 3,760 | 3,800 | 3,690 | 3,705 | 131,800 |
| 2026/08/05 | 3,715 | 3,790 | 3,700 | 3,770 | 121,500 |
| 2026/08/04 | 3,515 | 3,655 | 3,465 | 3,645 | 185,600 |
| 2026/08/03 | 3,510 | 3,620 | 3,495 | 3,510 | 392,200 |
| 2026/07/31 | 3,380 | 3,540 | 3,380 | 3,475 | 230,000 |
| 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 |