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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/09/26 | 2,140 | 2,168 | 2,122 | 2,134 | 220,300 |
| 2025/09/25 | 2,124 | 2,140 | 2,112 | 2,138 | 112,700 |
| 2025/09/24 | 2,136 | 2,136 | 2,101 | 2,129 | 132,900 |
| 2025/09/22 | 2,111 | 2,175 | 2,106 | 2,137 | 220,200 |
| 2025/09/19 | 2,085 | 2,091 | 2,053 | 2,090 | 178,300 |
| 2025/09/18 | 2,059 | 2,085 | 2,040 | 2,069 | 99,000 |
| 2025/09/17 | 2,055 | 2,060 | 2,024 | 2,049 | 106,700 |
| 2025/09/16 | 2,040 | 2,068 | 2,038 | 2,055 | 84,800 |
| 2025/09/12 | 2,014 | 2,034 | 2,007 | 2,028 | 139,000 |
| 2025/09/11 | 2,022 | 2,035 | 1,998 | 2,008 | 164,900 |
| 2025/09/10 | 1,982 | 2,022 | 1,966 | 2,017 | 190,400 |
| 2025/09/09 | 1,971 | 2,000 | 1,958 | 1,964 | 128,100 |
| 2025/09/08 | 1,984 | 1,986 | 1,952 | 1,971 | 99,000 |
| 2025/09/05 | 1,932 | 1,985 | 1,919 | 1,984 | 183,700 |
| 2025/09/04 | 1,950 | 1,956 | 1,910 | 1,916 | 118,100 |
| 2025/09/03 | 1,891 | 1,947 | 1,891 | 1,947 | 139,100 |
| 2025/09/02 | 1,910 | 1,929 | 1,893 | 1,908 | 186,900 |
| 2025/09/01 | 1,924 | 1,941 | 1,903 | 1,915 | 145,600 |
| 2025/08/29 | 1,922 | 1,953 | 1,920 | 1,938 | 130,500 |
| 2025/08/28 | 1,900 | 1,930 | 1,886 | 1,925 | 182,600 |
| 2025/08/27 | 1,923 | 1,930 | 1,909 | 1,920 | 129,700 |
| 2025/08/26 | 1,934 | 1,955 | 1,919 | 1,923 | 131,500 |
| 2025/08/25 | 1,912 | 1,933 | 1,902 | 1,929 | 115,900 |
| 2025/08/22 | 1,900 | 1,934 | 1,900 | 1,920 | 82,700 |
| 2025/08/21 | 1,921 | 1,921 | 1,893 | 1,899 | 72,700 |
| 2025/08/20 | 1,924 | 1,961 | 1,916 | 1,921 | 174,300 |
| 2025/08/19 | 1,880 | 1,922 | 1,870 | 1,914 | 140,900 |
| 2025/08/18 | 1,861 | 1,881 | 1,853 | 1,872 | 119,700 |
| 2025/08/15 | 1,900 | 1,914 | 1,869 | 1,895 | 155,900 |
| 2025/08/14 | 1,870 | 1,889 | 1,858 | 1,877 | 128,200 |
| 2025/08/13 | 1,880 | 1,907 | 1,863 | 1,887 | 168,100 |
| 2025/08/12 | 1,788 | 1,886 | 1,788 | 1,865 | 317,800 |
| 2025/08/08 | 1,753 | 1,768 | 1,750 | 1,756 | 113,400 |
| 2025/08/07 | 1,749 | 1,763 | 1,742 | 1,747 | 83,500 |
| 2025/08/06 | 1,727 | 1,750 | 1,723 | 1,749 | 133,100 |
| 2025/08/05 | 1,709 | 1,737 | 1,695 | 1,725 | 157,200 |
| 2025/08/04 | 1,682 | 1,706 | 1,680 | 1,702 | 209,500 |
| 2025/08/01 | 1,714 | 1,730 | 1,707 | 1,729 | 155,800 |
| 2025/07/31 | 1,690 | 1,716 | 1,690 | 1,705 | 142,300 |
| 2025/07/30 | 1,662 | 1,689 | 1,660 | 1,684 | 329,300 |
| 2025/07/29 | 1,630 | 1,673 | 1,626 | 1,665 | 131,600 |
| 2025/07/28 | 1,620 | 1,638 | 1,613 | 1,635 | 112,000 |
| 2025/07/25 | 1,612 | 1,649 | 1,609 | 1,627 | 144,000 |
| 2025/07/24 | 1,606 | 1,611 | 1,596 | 1,601 | 102,800 |
| 2025/07/23 | 1,600 | 1,616 | 1,595 | 1,605 | 173,100 |
| 2025/07/22 | 1,603 | 1,621 | 1,568 | 1,574 | 161,100 |
| 2025/07/18 | 1,635 | 1,635 | 1,609 | 1,612 | 87,300 |
| 2025/07/17 | 1,614 | 1,625 | 1,608 | 1,623 | 129,600 |
| 2025/07/16 | 1,603 | 1,641 | 1,603 | 1,630 | 236,900 |
| 2025/07/15 | 1,599 | 1,611 | 1,591 | 1,606 | 101,600 |
| 2025/07/14 | 1,606 | 1,621 | 1,600 | 1,605 | 153,300 |
| 2025/07/11 | 1,641 | 1,645 | 1,614 | 1,614 | 149,700 |
| 2025/07/10 | 1,675 | 1,684 | 1,649 | 1,654 | 129,000 |
| 2025/07/09 | 1,651 | 1,667 | 1,644 | 1,661 | 150,900 |
| 2025/07/08 | 1,627 | 1,641 | 1,623 | 1,640 | 124,300 |
| 2025/07/07 | 1,660 | 1,661 | 1,624 | 1,624 | 128,400 |
| 2025/07/04 | 1,704 | 1,711 | 1,671 | 1,678 | 105,300 |
| 2025/07/03 | 1,693 | 1,704 | 1,676 | 1,676 | 123,500 |
| 2025/07/02 | 1,668 | 1,702 | 1,660 | 1,671 | 167,600 |
| 2025/07/01 | 1,721 | 1,732 | 1,678 | 1,705 | 188,800 |
| 2025/06/30 | 1,745 | 1,769 | 1,724 | 1,743 | 193,000 |
| 2025/06/27 | 1,692 | 1,727 | 1,684 | 1,722 | 222,900 |
| 2025/06/26 | 1,663 | 1,682 | 1,662 | 1,674 | 161,800 |
| 2025/06/25 | 1,630 | 1,661 | 1,624 | 1,655 | 118,500 |
| 2025/06/24 | 1,624 | 1,632 | 1,606 | 1,622 | 107,500 |
| 2025/06/23 | 1,590 | 1,619 | 1,590 | 1,614 | 108,100 |
| 2025/06/20 | 1,587 | 1,623 | 1,587 | 1,594 | 344,500 |
| 2025/06/19 | 1,569 | 1,585 | 1,558 | 1,580 | 91,500 |
| 2025/06/18 | 1,561 | 1,577 | 1,559 | 1,576 | 69,100 |
| 2025/06/17 | 1,559 | 1,569 | 1,557 | 1,562 | 69,900 |
| 2025/06/16 | 1,560 | 1,565 | 1,547 | 1,553 | 63,500 |
| 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 |