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
2004/12/30 2,210 2,210 2,180 2,190 18,500
2004/12/29 2,225 2,260 2,160 2,205 61,300
2004/12/28 2,270 2,270 2,200 2,225 49,600
2004/12/27 2,310 2,315 2,260 2,285 32,500
2004/12/24 2,310 2,335 2,300 2,300 73,000
2004/12/22 2,300 2,325 2,280 2,295 41,800
2004/12/21 2,320 2,320 2,270 2,305 60,000
2004/12/20 2,280 2,350 2,270 2,310 108,500
2004/12/17 2,130 2,280 2,130 2,255 153,700
2004/12/16 2,055 2,110 2,055 2,110 40,000
2004/12/15 2,050 2,070 2,050 2,055 31,900
2004/12/14 2,005 2,035 2,000 2,030 20,300
2004/12/13 2,000 2,015 2,000 2,015 22,800
2004/12/10 2,000 2,015 1,996 2,015 51,700
2004/12/09 2,025 2,035 2,005 2,015 26,900
2004/12/08 2,000 2,015 1,990 2,015 14,100
2004/12/07 2,020 2,025 2,000 2,010 23,400
2004/12/06 2,035 2,035 2,020 2,020 34,900
2004/12/03 2,050 2,055 2,035 2,035 16,500
2004/12/02 2,050 2,055 2,035 2,050 24,700
2004/12/01 2,060 2,060 2,015 2,030 64,500
2004/11/30 2,005 2,080 2,000 2,060 39,000
2004/11/29 2,025 2,030 2,010 2,010 13,800
2004/11/26 2,025 2,030 2,020 2,020 14,500
2004/11/25 2,040 2,040 1,990 2,025 26,300
2004/11/24 1,970 2,020 1,969 2,005 22,900
2004/11/22 1,995 1,999 1,969 1,978 37,500
2004/11/19 2,025 2,025 2,000 2,000 65,000
2004/11/18 2,030 2,045 2,020 2,020 23,700
2004/11/17 2,025 2,030 2,025 2,025 41,500
2004/11/16 2,050 2,060 2,040 2,040 17,000
2004/11/15 2,040 2,075 2,030 2,045 77,600
2004/11/12 2,035 2,035 2,015 2,025 24,800
2004/11/11 2,020 2,030 2,015 2,030 64,700
2004/11/10 2,005 2,040 1,995 2,010 94,200
2004/11/09 1,912 1,978 1,910 1,971 87,900
2004/11/08 1,950 1,950 1,902 1,904 34,900
2004/11/05 1,882 1,926 1,882 1,925 51,400
2004/11/04 1,839 1,860 1,839 1,852 35,100
2004/11/02 1,825 1,847 1,825 1,838 44,100
2004/11/01 1,870 1,870 1,829 1,856 90,800
2004/10/29 1,926 1,934 1,896 1,900 33,300
2004/10/28 1,890 1,928 1,890 1,922 55,000
2004/10/27 1,920 1,920 1,865 1,889 66,300
2004/10/26 1,963 1,970 1,902 1,919 75,500
2004/10/25 2,025 2,025 1,975 1,990 49,100
2004/10/22 2,050 2,050 2,025 2,030 26,800
2004/10/21 2,060 2,075 2,055 2,055 27,500
2004/10/20 2,095 2,095 2,060 2,070 30,500
2004/10/19 2,090 2,120 2,090 2,105 45,400
2004/10/18 2,115 2,130 2,085 2,090 35,600
2004/10/15 2,110 2,110 2,080 2,110 35,800
2004/10/14 2,130 2,135 2,120 2,125 38,000
2004/10/13 2,205 2,220 2,150 2,155 80,100
2004/10/12 2,300 2,300 2,230 2,230 29,200
2004/10/08 2,320 2,335 2,305 2,305 8,400
2004/10/07 2,340 2,380 2,320 2,345 22,200
2004/10/06 2,330 2,340 2,310 2,330 26,500
2004/10/05 2,340 2,345 2,325 2,340 19,100
2004/10/04 2,305 2,320 2,285 2,310 25,400
2004/10/01 2,200 2,260 2,200 2,225 31,800
2004/09/30 2,170 2,205 2,170 2,200 52,000
2004/09/29 2,200 2,200 2,160 2,170 36,500
2004/09/28 2,245 2,245 2,190 2,230 36,000
2004/09/27 2,285 2,300 2,255 2,270 16,800
2004/09/24 2,315 2,315 2,250 2,285 24,600
2004/09/22 2,325 2,385 2,320 2,325 19,800
2004/09/21 2,370 2,385 2,320 2,340 24,400
2004/09/17 2,395 2,445 2,385 2,390 31,400
2004/09/16 2,375 2,400 2,370 2,390 28,700
2004/09/15 2,440 2,445 2,365 2,375 25,700
2004/09/14 2,420 2,455 2,420 2,440 22,600
2004/09/13 2,460 2,480 2,430 2,460 16,600
2004/09/10 2,500 2,515 2,465 2,485 31,500
2004/09/09 2,485 2,530 2,485 2,490 14,400
2004/09/08 2,500 2,505 2,480 2,485 16,200
2004/09/07 2,510 2,520 2,480 2,510 16,900
2004/09/06 2,505 2,555 2,505 2,525 20,900
2004/09/03 2,580 2,580 2,500 2,500 30,200
2004/09/02 2,520 2,560 2,520 2,550 34,000
2004/09/01 2,495 2,510 2,460 2,505 44,100
2004/08/31 2,485 2,485 2,450 2,455 28,600
2004/08/30 2,435 2,475 2,435 2,455 26,100
2004/08/27 2,360 2,405 2,360 2,400 28,800
2004/08/26 2,385 2,400 2,355 2,355 16,500
2004/08/25 2,385 2,385 2,340 2,355 61,000
2004/08/24 2,395 2,410 2,380 2,385 15,100
2004/08/23 2,405 2,430 2,390 2,390 17,700
2004/08/20 2,410 2,435 2,390 2,400 30,900
2004/08/19 2,380 2,400 2,380 2,390 21,300
2004/08/18 2,325 2,355 2,315 2,340 48,900
2004/08/17 2,410 2,450 2,325 2,330 47,500
2004/08/16 2,470 2,470 2,400 2,430 18,600
2004/08/13 2,520 2,520 2,500 2,500 18,200
2004/08/12 2,520 2,560 2,505 2,530 30,200
2004/08/11 2,545 2,570 2,525 2,535 17,500
2004/08/10 2,510 2,525 2,505 2,505 10,700
2004/08/09 2,500 2,510 2,470 2,510 33,400
2004/08/06 2,500 2,530 2,485 2,510 30,400
2004/08/05 2,510 2,595 2,510 2,515 12,400
2004/08/04 2,585 2,585 2,480 2,510 36,600
2004/08/03 2,550 2,615 2,550 2,610 39,900
2004/08/02 2,580 2,595 2,550 2,550 25,500
2004/07/30 2,500 2,590 2,500 2,580 33,100
2004/07/29 2,530 2,530 2,475 2,475 34,400
2004/07/28 2,550 2,550 2,500 2,515 16,600
2004/07/27 2,505 2,535 2,490 2,500 37,700
2004/07/26 2,570 2,595 2,510 2,515 23,000
2004/07/23 2,600 2,635 2,550 2,570 38,200
2004/07/22 2,620 2,635 2,570 2,580 92,600
2004/07/21 2,640 2,650 2,610 2,620 33,400
2004/07/20 2,660 2,680 2,635 2,640 29,000
2004/07/16 2,680 2,680 2,630 2,660 54,000
2004/07/15 2,755 2,755 2,640 2,680 79,100
2004/07/14 2,775 2,835 2,765 2,770 69,300
2004/07/13 2,705 2,765 2,705 2,755 138,200
2004/07/12 2,725 2,770 2,700 2,700 69,200
2004/07/09 2,720 2,725 2,700 2,710 55,600
2004/07/08 2,750 2,800 2,710 2,725 35,900
2004/07/07 2,850 2,870 2,740 2,785 43,900
2004/07/06 2,950 2,965 2,870 2,875 39,800
2004/07/05 2,980 3,020 2,980 2,995 15,300
2004/07/02 3,030 3,080 3,000 3,030 26,800
2004/07/01 3,100 3,150 3,010 3,030 34,000
2004/06/30 2,950 3,150 2,950 3,080 114,300
2004/06/29 3,240 3,250 3,170 3,200 32,600
2004/06/28 3,140 3,240 3,130 3,240 61,000
2004/06/25 3,090 3,140 3,070 3,100 39,700
2004/06/24 3,070 3,080 3,060 3,070 8,700
2004/06/23 3,070 3,070 3,030 3,050 18,000
2004/06/22 3,030 3,060 3,030 3,050 13,600
2004/06/21 3,040 3,090 3,040 3,060 13,200
2004/06/18 3,040 3,070 3,040 3,040 16,900
2004/06/17 3,050 3,070 3,040 3,050 15,100
2004/06/16 3,070 3,120 3,060 3,070 16,100
2004/06/15 3,130 3,140 3,080 3,090 9,900
2004/06/14 3,120 3,150 3,080 3,130 20,000
2004/06/11 3,080 3,120 3,070 3,080 26,400
2004/06/10 3,040 3,120 3,040 3,110 16,800
2004/06/09 3,090 3,100 3,030 3,050 17,200
2004/06/08 3,060 3,150 3,060 3,100 15,700
2004/06/07 3,070 3,180 3,000 3,110 13,500
2004/06/04 3,010 3,100 3,010 3,100 11,800
2004/06/03 3,070 3,140 3,060 3,080 11,800
2004/06/02 3,130 3,150 3,120 3,120 4,900
2004/06/01 3,100 3,190 3,100 3,150 9,200
2004/05/31 3,160 3,200 3,130 3,150 11,100
2004/05/28 3,200 3,200 3,130 3,140 8,900
2004/05/27 3,200 3,200 3,140 3,160 13,700
2004/05/26 3,170 3,190 3,100 3,170 17,000
2004/05/25 3,080 3,100 3,050 3,090 9,500
2004/05/24 3,180 3,190 3,100 3,140 20,500
2004/05/21 3,180 3,180 3,120 3,160 14,000
2004/05/20 3,140 3,250 3,110 3,150 34,400
2004/05/19 3,000 3,130 2,980 3,110 18,700
2004/05/18 2,900 2,990 2,825 2,960 38,500
2004/05/17 3,100 3,100 2,900 2,920 70,600
2004/05/14 3,150 3,180 3,110 3,130 97,400
2004/05/13 3,000 3,000 2,880 2,895 31,300
2004/05/12 2,900 2,900 2,830 2,880 41,200
2004/05/11 2,710 2,885 2,710 2,800 48,500
2004/05/10 3,050 3,070 2,910 2,910 55,800
2004/05/07 3,150 3,200 3,120 3,120 14,700
2004/05/06 3,200 3,230 3,160 3,160 17,100
2004/04/30 3,200 3,230 3,180 3,200 34,000
2004/04/28 3,260 3,260 3,200 3,230 21,700
2004/04/27 3,270 3,270 3,240 3,250 12,700
2004/04/26 3,250 3,270 3,230 3,260 16,700
2004/04/23 3,320 3,320 3,270 3,270 26,100
2004/04/22 3,290 3,320 3,250 3,300 17,900
2004/04/21 3,330 3,340 3,290 3,290 43,900
2004/04/20 3,230 3,310 3,210 3,310 29,000
2004/04/19 3,210 3,230 3,150 3,230 46,000
2004/04/16 3,320 3,330 3,210 3,240 28,300
2004/04/15 3,320 3,340 3,220 3,260 30,500
2004/04/14 3,350 3,370 3,300 3,330 34,500
2004/04/13 3,350 3,380 3,310 3,330 31,900
2004/04/12 3,250 3,350 3,210 3,280 33,300
2004/04/09 3,170 3,230 3,170 3,220 40,800
2004/04/08 3,220 3,240 3,200 3,230 39,800
2004/04/07 3,310 3,310 3,170 3,260 74,500
2004/04/06 3,420 3,420 3,320 3,340 53,500
2004/04/05 3,450 3,450 3,380 3,410 45,000
2004/04/02 3,360 3,460 3,310 3,410 72,600
2004/04/01 3,470 3,500 3,410 3,430 31,800
2004/03/31 3,490 3,490 3,400 3,470 43,600
2004/03/30 3,500 3,570 3,450 3,470 58,500
2004/03/29 3,380 3,500 3,360 3,500 76,200
2004/03/26 3,250 3,340 3,240 3,330 69,600
2004/03/25 3,190 3,230 3,190 3,210 28,300
2004/03/24 3,260 3,280 3,190 3,200 53,100
2004/03/23 3,200 3,290 3,170 3,240 81,600
2004/03/22 3,170 3,320 3,160 3,210 127,300
2004/03/19 2,970 3,120 2,960 3,120 115,900
2004/03/18 2,995 2,995 2,950 2,955 52,600
2004/03/17 2,950 2,965 2,935 2,955 43,200
2004/03/16 2,910 2,975 2,910 2,915 71,300
2004/03/15 2,950 2,990 2,890 2,910 157,200
2004/03/12 2,685 2,970 2,685 2,890 180,400
2004/03/11 2,705 2,745 2,700 2,725 15,500
2004/03/10 2,710 2,760 2,705 2,740 23,600
2004/03/09 2,790 2,810 2,735 2,745 49,300
2004/03/08 2,830 2,840 2,780 2,800 27,100
2004/03/05 2,790 2,830 2,790 2,800 17,300
2004/03/04 2,840 2,845 2,825 2,830 25,900
2004/03/03 2,820 2,870 2,795 2,840 30,700
2004/03/02 2,835 2,855 2,800 2,840 31,000
2004/03/01 2,890 2,890 2,850 2,860 26,400
2004/02/27 2,795 2,890 2,775 2,860 39,500
2004/02/26 2,745 2,800 2,745 2,795 11,500
2004/02/25 2,745 2,800 2,710 2,780 32,100
2004/02/24 2,805 2,885 2,780 2,825 29,500
2004/02/23 2,870 2,900 2,850 2,885 44,900
2004/02/20 2,705 2,900 2,700 2,870 63,300
2004/02/19 2,695 2,770 2,675 2,760 38,000
2004/02/18 2,640 2,730 2,630 2,720 48,900
2004/02/17 2,580 2,600 2,580 2,590 15,200
2004/02/16 2,595 2,630 2,550 2,585 15,800
2004/02/13 2,750 2,750 2,625 2,675 33,600
2004/02/12 2,660 2,760 2,655 2,740 32,300
2004/02/10 2,665 2,680 2,650 2,655 14,100
2004/02/09 2,670 2,690 2,655 2,655 8,500
2004/02/06 2,635 2,660 2,625 2,650 13,300
2004/02/05 2,600 2,670 2,590 2,620 13,500
2004/02/04 2,695 2,700 2,640 2,640 12,400
2004/02/03 2,700 2,700 2,650 2,685 33,600
2004/02/02 2,695 2,700 2,650 2,650 12,000
2004/01/30 2,555 2,645 2,550 2,630 22,700
2004/01/29 2,620 2,690 2,620 2,630 27,900
2004/01/28 2,700 2,700 2,635 2,645 16,900
2004/01/27 2,775 2,775 2,730 2,730 12,100
2004/01/26 2,750 2,800 2,750 2,765 12,800
2004/01/23 2,780 2,780 2,710 2,710 21,300
2004/01/22 2,810 2,810 2,770 2,790 12,900
2004/01/21 2,825 2,825 2,780 2,805 17,700
2004/01/20 2,820 2,850 2,810 2,825 14,700
2004/01/19 2,815 2,820 2,780 2,795 10,800
2004/01/16 2,755 2,785 2,730 2,775 13,200
2004/01/15 2,775 2,790 2,750 2,750 15,700
2004/01/14 2,735 2,820 2,705 2,790 35,100
2004/01/13 2,840 2,870 2,800 2,815 19,500
2004/01/09 2,885 2,890 2,835 2,840 14,400
2004/01/08 2,885 2,895 2,830 2,855 21,800
2004/01/07 2,800 2,880 2,795 2,875 22,600
2004/01/06 2,880 2,890 2,840 2,840 16,600
2004/01/05 2,840 2,880 2,840 2,875 13,800

このページの先頭へ