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
2003/12/30 2,860 2,935 2,860 2,920 19,700
2003/12/29 2,820 2,850 2,760 2,830 25,000
2003/12/26 2,800 2,890 2,800 2,810 30,300
2003/12/25 2,660 2,900 2,660 2,835 74,800
2003/12/25 1 -> 1.50 分割
2003/12/24 3,900 3,950 3,830 3,950 52,800
2003/12/22 3,700 3,770 3,660 3,770 32,600
2003/12/19 3,700 3,700 3,590 3,650 39,300
2003/12/18 3,600 3,690 3,570 3,670 17,200
2003/12/17 3,720 3,750 3,560 3,620 28,000
2003/12/16 3,750 3,760 3,700 3,720 15,100
2003/12/15 3,820 3,850 3,730 3,800 21,500
2003/12/12 3,690 3,730 3,680 3,720 28,800
2003/12/11 3,510 3,680 3,510 3,590 23,600
2003/12/10 3,570 3,570 3,460 3,520 27,400
2003/12/09 3,680 3,780 3,540 3,570 46,900
2003/12/08 3,820 3,820 3,670 3,670 29,100
2003/12/05 3,900 3,910 3,800 3,840 25,200
2003/12/04 3,730 3,950 3,730 3,900 46,600
2003/12/03 3,690 3,770 3,620 3,730 38,400
2003/12/02 3,600 3,700 3,600 3,690 33,600
2003/12/01 3,540 3,600 3,450 3,570 33,200
2003/11/28 3,570 3,630 3,520 3,560 46,600
2003/11/27 3,400 3,550 3,400 3,520 36,100
2003/11/26 3,250 3,400 3,160 3,360 29,800
2003/11/25 3,360 3,370 3,250 3,250 33,300
2003/11/21 3,100 3,150 3,050 3,060 31,500
2003/11/20 2,920 2,980 2,910 2,930 21,300
2003/11/19 2,930 2,960 2,880 2,900 22,600
2003/11/18 3,050 3,050 2,925 2,970 25,700
2003/11/17 3,110 3,110 3,000 3,100 13,100
2003/11/14 3,110 3,180 3,110 3,120 14,600
2003/11/13 3,100 3,150 3,100 3,120 9,800
2003/11/12 3,110 3,130 3,060 3,090 12,000
2003/11/11 3,180 3,200 3,100 3,150 26,000
2003/11/10 3,190 3,240 3,160 3,200 28,000
2003/11/07 3,140 3,160 3,130 3,140 12,500
2003/11/06 3,150 3,220 3,100 3,140 26,600
2003/11/05 3,100 3,260 3,100 3,240 56,300
2003/11/04 3,100 3,200 3,090 3,150 78,200
2003/10/31 2,945 3,090 2,925 3,000 71,000
2003/10/30 2,895 2,920 2,855 2,920 33,700
2003/10/29 2,835 2,880 2,815 2,855 28,200
2003/10/28 2,790 2,850 2,780 2,840 21,200
2003/10/27 2,900 2,900 2,790 2,790 17,500
2003/10/24 2,685 2,735 2,685 2,700 18,000
2003/10/23 2,800 2,800 2,670 2,675 32,100
2003/10/22 2,940 2,945 2,860 2,860 17,900
2003/10/21 2,980 2,980 2,875 2,940 28,100
2003/10/20 2,805 2,960 2,805 2,955 40,400
2003/10/17 2,820 2,850 2,760 2,780 22,200
2003/10/16 2,810 2,815 2,770 2,810 14,300
2003/10/15 2,840 2,840 2,750 2,780 14,900
2003/10/14 2,805 2,835 2,800 2,820 16,700
2003/10/10 2,790 2,830 2,770 2,790 16,300
2003/10/09 2,805 2,805 2,750 2,785 11,700
2003/10/08 2,875 2,880 2,800 2,810 16,600
2003/10/07 2,880 2,880 2,840 2,880 34,800
2003/10/06 2,760 2,880 2,735 2,880 35,900
2003/10/03 2,755 2,770 2,690 2,760 31,900
2003/10/02 2,750 2,755 2,730 2,740 18,600
2003/10/01 2,735 2,735 2,690 2,735 21,400
2003/09/30 2,575 2,720 2,570 2,695 13,100
2003/09/29 2,580 2,610 2,550 2,590 9,000
2003/09/26 2,550 2,600 2,545 2,580 11,600
2003/09/25 2,590 2,615 2,575 2,600 7,400
2003/09/24 2,640 2,665 2,605 2,640 13,700
2003/09/22 2,710 2,715 2,630 2,665 16,900
2003/09/19 2,710 2,730 2,710 2,715 8,600
2003/09/18 2,715 2,720 2,680 2,700 12,900
2003/09/17 2,735 2,740 2,690 2,715 11,600
2003/09/16 2,750 2,750 2,700 2,700 10,100
2003/09/12 2,745 2,750 2,700 2,720 15,300
2003/09/11 2,780 2,780 2,730 2,740 11,500
2003/09/10 2,760 2,780 2,750 2,775 14,000
2003/09/09 2,730 2,760 2,715 2,745 13,600
2003/09/08 2,690 2,740 2,685 2,730 17,700
2003/09/05 2,750 2,750 2,630 2,675 17,700
2003/09/04 2,750 2,750 2,680 2,685 19,900
2003/09/03 2,770 2,770 2,705 2,750 16,900
2003/09/02 2,785 2,785 2,745 2,750 13,100
2003/09/01 2,785 2,795 2,745 2,770 32,800
2003/08/29 2,650 2,685 2,635 2,665 24,000
2003/08/28 2,605 2,625 2,600 2,605 9,700
2003/08/27 2,620 2,655 2,580 2,595 17,800
2003/08/26 2,655 2,655 2,580 2,620 10,600
2003/08/25 2,625 2,665 2,570 2,650 27,400
2003/08/22 2,670 2,690 2,650 2,650 25,200
2003/08/21 2,690 2,690 2,650 2,660 27,300
2003/08/20 2,570 2,700 2,550 2,640 69,600
2003/08/19 2,560 2,585 2,540 2,550 18,500
2003/08/18 2,605 2,630 2,530 2,580 42,600
2003/08/15 2,520 2,600 2,490 2,580 70,200
2003/08/14 2,515 2,525 2,490 2,510 12,500
2003/08/13 2,500 2,515 2,490 2,505 13,600
2003/08/12 2,500 2,500 2,465 2,500 17,100
2003/08/11 2,455 2,500 2,400 2,465 20,000
2003/08/08 2,475 2,485 2,460 2,460 9,500
2003/08/07 2,525 2,530 2,470 2,485 30,400
2003/08/06 2,465 2,470 2,410 2,470 8,400
2003/08/05 2,500 2,500 2,460 2,470 12,200
2003/08/04 2,500 2,540 2,480 2,500 16,900
2003/08/01 2,535 2,540 2,495 2,495 15,200
2003/07/31 2,520 2,530 2,485 2,510 23,800
2003/07/30 2,480 2,520 2,450 2,520 54,400
2003/07/29 2,520 2,525 2,465 2,470 20,700
2003/07/28 2,555 2,560 2,460 2,520 75,300
2003/07/25 2,325 2,530 2,320 2,500 165,100
2003/07/24 2,345 2,345 2,305 2,305 24,800
2003/07/23 2,300 2,340 2,295 2,330 11,400
2003/07/22 2,345 2,345 2,270 2,270 5,800
2003/07/18 2,275 2,315 2,270 2,295 8,700
2003/07/17 2,340 2,345 2,295 2,300 15,500
2003/07/16 2,370 2,370 2,330 2,330 9,300
2003/07/15 2,320 2,370 2,320 2,350 40,200
2003/07/14 2,330 2,335 2,295 2,325 17,700
2003/07/11 2,310 2,330 2,250 2,270 14,000
2003/07/10 2,230 2,325 2,230 2,250 22,400
2003/07/09 2,230 2,250 2,210 2,225 9,700
2003/07/08 2,300 2,300 2,245 2,250 15,000
2003/07/07 2,300 2,300 2,240 2,280 19,600
2003/07/04 2,270 2,300 2,220 2,300 10,900
2003/07/03 2,355 2,380 2,260 2,260 28,100
2003/07/02 2,315 2,420 2,310 2,310 45,700
2003/07/01 2,300 2,310 2,260 2,285 49,300
2003/06/30 2,185 2,185 2,125 2,160 5,500
2003/06/27 2,110 2,190 2,065 2,185 13,600
2003/06/26 2,120 2,120 2,100 2,105 6,700
2003/06/25 2,065 2,150 2,065 2,115 5,500
2003/06/24 2,125 2,150 2,100 2,110 10,800
2003/06/23 2,150 2,150 2,130 2,140 2,300
2003/06/20 2,160 2,160 2,130 2,150 6,500
2003/06/19 2,130 2,135 2,125 2,130 4,200
2003/06/18 2,120 2,135 2,115 2,125 8,200
2003/06/17 2,100 2,140 2,100 2,115 7,700
2003/06/16 2,150 2,150 2,085 2,085 3,800
2003/06/13 2,200 2,200 2,100 2,120 22,900
2003/06/12 2,085 2,175 2,085 2,175 19,900
2003/06/11 2,120 2,120 2,065 2,065 12,000
2003/06/10 2,120 2,120 2,100 2,115 21,600
2003/06/09 2,230 2,230 2,130 2,190 27,100
2003/06/06 2,250 2,300 2,200 2,235 27,000
2003/06/05 2,330 2,330 2,200 2,290 35,900
2003/06/04 2,380 2,380 2,320 2,335 13,000
2003/06/03 2,365 2,400 2,310 2,395 34,800
2003/06/02 2,295 2,460 2,295 2,425 168,200
2003/05/30 2,340 2,345 2,230 2,295 265,100
2003/05/29 2,350 2,350 2,335 2,350 63,000
2003/05/28 2,350 2,360 2,340 2,355 34,900
2003/05/27 2,330 2,345 2,320 2,345 24,700
2003/05/26 2,345 2,350 2,330 2,345 11,300
2003/05/23 2,340 2,350 2,330 2,345 14,800
2003/05/22 2,330 2,360 2,330 2,340 24,700
2003/05/21 2,380 2,380 2,305 2,355 103,500
2003/05/20 2,320 2,380 2,310 2,340 28,600
2003/05/19 2,350 2,380 2,300 2,320 26,800
2003/05/16 2,325 2,390 2,300 2,390 22,900
2003/05/15 2,350 2,350 2,280 2,290 26,700
2003/05/14 2,330 2,350 2,310 2,335 20,400
2003/05/13 2,405 2,405 2,320 2,355 20,800
2003/05/12 2,355 2,430 2,355 2,375 42,000
2003/05/09 2,260 2,355 2,260 2,335 69,300
2003/05/08 2,215 2,260 2,195 2,255 55,600
2003/05/07 2,215 2,230 2,200 2,205 24,800
2003/05/06 2,230 2,230 2,195 2,210 33,800
2003/05/02 2,210 2,250 2,195 2,200 49,000
2003/05/01 2,210 2,235 2,175 2,235 26,700
2003/04/30 2,230 2,230 2,160 2,210 24,300
2003/04/28 2,250 2,280 2,190 2,235 32,800
2003/04/25 2,220 2,250 2,180 2,230 43,400
2003/04/24 2,155 2,250 2,150 2,210 60,700
2003/04/23 2,110 2,150 2,105 2,150 41,100
2003/04/22 2,085 2,180 2,080 2,120 53,800
2003/04/21 2,055 2,130 2,040 2,085 51,900
2003/04/18 2,000 2,090 1,990 2,080 68,600
2003/04/17 1,930 1,970 1,915 1,970 49,200
2003/04/16 1,869 1,940 1,869 1,940 49,300
2003/04/15 1,830 1,890 1,830 1,869 33,300
2003/04/14 1,830 1,840 1,816 1,830 16,600
2003/04/11 1,820 1,850 1,792 1,830 38,100
2003/04/10 1,790 1,820 1,770 1,820 20,500
2003/04/09 1,779 1,785 1,757 1,785 10,600
2003/04/08 1,780 1,780 1,741 1,755 21,200
2003/04/07 1,710 1,750 1,701 1,750 21,200
2003/04/04 1,700 1,720 1,680 1,700 15,600
2003/04/03 1,655 1,700 1,655 1,690 9,400
2003/04/02 1,657 1,670 1,650 1,650 11,600
2003/04/01 1,700 1,700 1,655 1,655 6,800
2003/03/31 1,718 1,718 1,680 1,700 6,300
2003/03/28 1,753 1,755 1,719 1,722 6,200
2003/03/27 1,755 1,755 1,750 1,750 2,300
2003/03/26 1,715 1,755 1,715 1,755 5,100
2003/03/25 1,760 1,765 1,722 1,745 25,300
2003/03/24 1,790 1,800 1,781 1,790 6,500
2003/03/20 1,781 1,795 1,775 1,780 12,300
2003/03/19 1,800 1,800 1,750 1,790 7,000
2003/03/18 1,810 1,820 1,765 1,798 17,300
2003/03/17 1,790 1,830 1,790 1,820 52,800
2003/03/14 1,700 1,810 1,700 1,800 44,000
2003/03/13 1,689 1,745 1,689 1,700 12,500
2003/03/12 1,680 1,730 1,680 1,687 9,600
2003/03/11 1,680 1,730 1,665 1,680 22,600
2003/03/10 1,720 1,720 1,630 1,700 13,400
2003/03/07 1,780 1,800 1,750 1,750 16,400
2003/03/06 1,730 1,820 1,730 1,800 43,800
2003/03/05 1,690 1,750 1,690 1,750 33,800
2003/03/04 1,665 1,701 1,665 1,700 25,400
2003/03/03 1,650 1,665 1,640 1,665 12,100
2003/02/28 1,650 1,655 1,627 1,655 14,900
2003/02/27 1,620 1,640 1,610 1,640 25,400
2003/02/26 1,649 1,649 1,635 1,640 18,900
2003/02/25 1,640 1,658 1,640 1,650 45,400
2003/02/24 1,640 1,665 1,640 1,640 23,800
2003/02/21 1,605 1,635 1,605 1,634 33,800
2003/02/20 1,600 1,620 1,596 1,619 25,800
2003/02/19 1,590 1,610 1,585 1,600 15,700
2003/02/18 1,630 1,630 1,590 1,605 16,400
2003/02/17 1,619 1,630 1,580 1,630 71,600
2003/02/14 1,600 1,640 1,598 1,639 116,500
2003/02/13 1,550 1,598 1,550 1,598 85,100
2003/02/12 1,515 1,530 1,500 1,530 30,000
2003/02/10 1,510 1,515 1,500 1,505 4,000
2003/02/07 1,516 1,516 1,498 1,515 3,600
2003/02/06 1,496 1,515 1,495 1,515 3,800
2003/02/05 1,492 1,510 1,492 1,510 1,700
2003/02/04 1,490 1,495 1,481 1,490 5,300
2003/02/03 1,520 1,520 1,490 1,490 3,500
2003/01/31 1,481 1,495 1,481 1,495 2,900
2003/01/30 1,489 1,500 1,489 1,490 2,200
2003/01/29 1,511 1,520 1,500 1,519 9,000
2003/01/28 1,527 1,527 1,509 1,520 8,900
2003/01/27 1,531 1,550 1,520 1,530 18,900
2003/01/24 1,545 1,560 1,531 1,531 24,600
2003/01/23 1,540 1,545 1,520 1,530 11,800
2003/01/22 1,540 1,550 1,535 1,540 52,400
2003/01/21 1,520 1,540 1,510 1,540 47,000
2003/01/20 1,500 1,515 1,495 1,510 11,800
2003/01/17 1,466 1,488 1,466 1,480 6,900
2003/01/16 1,455 1,462 1,455 1,460 6,200
2003/01/15 1,450 1,470 1,450 1,450 4,000
2003/01/14 1,457 1,457 1,439 1,451 6,300
2003/01/10 1,445 1,460 1,430 1,457 3,700
2003/01/09 1,445 1,455 1,431 1,455 6,100
2003/01/08 1,460 1,465 1,445 1,446 7,100
2003/01/07 1,473 1,473 1,457 1,465 4,500
2003/01/06 1,453 1,455 1,453 1,453 2,100

このページの先頭へ