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
2005/12/30 3,070 3,100 3,070 3,080 13,400
2005/12/29 3,100 3,120 3,080 3,080 28,800
2005/12/28 3,120 3,130 3,080 3,100 17,800
2005/12/27 3,160 3,160 3,100 3,100 33,600
2005/12/26 3,160 3,180 3,120 3,160 77,500
2005/12/22 3,170 3,170 3,110 3,160 24,500
2005/12/21 3,170 3,190 3,150 3,180 24,600
2005/12/20 3,130 3,170 3,090 3,170 29,600
2005/12/19 3,130 3,150 3,070 3,110 21,400
2005/12/16 3,170 3,190 3,100 3,160 33,300
2005/12/15 3,250 3,250 3,170 3,170 68,400
2005/12/14 3,250 3,280 3,150 3,220 85,900
2005/12/13 3,170 3,260 3,120 3,180 134,300
2005/12/12 3,120 3,170 3,100 3,160 97,900
2005/12/09 3,140 3,150 3,110 3,110 108,200
2005/12/08 3,110 3,150 3,060 3,150 172,900
2005/12/07 2,985 3,210 2,975 3,160 324,700
2005/12/06 2,865 2,920 2,860 2,905 79,700
2005/12/05 2,890 2,900 2,870 2,885 62,500
2005/12/02 2,890 2,910 2,865 2,890 55,600
2005/12/01 2,900 2,900 2,800 2,900 74,700
2005/11/30 2,815 2,925 2,800 2,900 158,300
2005/11/29 2,785 2,810 2,785 2,795 46,100
2005/11/28 2,790 2,800 2,780 2,785 31,400
2005/11/25 2,780 2,785 2,755 2,775 21,500
2005/11/24 2,820 2,820 2,775 2,785 51,900
2005/11/22 2,755 2,820 2,750 2,805 65,300
2005/11/21 2,770 2,785 2,750 2,750 72,100
2005/11/18 2,760 2,765 2,745 2,750 56,800
2005/11/17 2,730 2,760 2,725 2,745 47,400
2005/11/16 2,715 2,730 2,705 2,730 41,500
2005/11/15 2,710 2,735 2,705 2,720 23,100
2005/11/14 2,720 2,740 2,700 2,705 55,500
2005/11/11 2,760 2,770 2,715 2,730 75,400
2005/11/10 2,740 2,785 2,740 2,760 50,300
2005/11/09 2,740 2,790 2,730 2,750 42,000
2005/11/08 2,780 2,800 2,735 2,755 76,200
2005/11/07 2,810 2,840 2,765 2,780 68,500
2005/11/04 2,850 2,850 2,780 2,820 40,200
2005/11/02 2,850 2,850 2,810 2,830 18,100
2005/11/01 2,845 2,845 2,835 2,835 11,700
2005/10/31 2,845 2,875 2,830 2,840 31,900
2005/10/28 2,810 2,840 2,805 2,830 22,300
2005/10/27 2,845 2,845 2,800 2,810 25,200
2005/10/26 2,795 2,855 2,785 2,855 89,600
2005/10/25 2,715 2,785 2,705 2,765 84,700
2005/10/24 2,715 2,715 2,670 2,690 38,600
2005/10/21 2,730 2,730 2,670 2,675 31,300
2005/10/20 2,680 2,730 2,670 2,730 34,900
2005/10/19 2,635 2,675 2,615 2,650 58,300
2005/10/18 2,640 2,660 2,615 2,630 44,300
2005/10/17 2,670 2,675 2,595 2,605 69,100
2005/10/14 2,730 2,730 2,630 2,640 46,900
2005/10/13 2,715 2,745 2,655 2,660 44,800
2005/10/12 2,760 2,770 2,710 2,710 38,400
2005/10/11 2,710 2,750 2,705 2,750 38,300
2005/10/07 2,740 2,770 2,720 2,720 39,200
2005/10/06 2,775 2,785 2,730 2,735 34,800
2005/10/05 2,885 2,885 2,810 2,810 56,700
2005/10/04 2,840 2,900 2,830 2,880 109,900
2005/10/03 2,760 2,840 2,755 2,830 151,100
2005/09/30 2,780 2,780 2,750 2,755 52,100
2005/09/29 2,740 2,750 2,710 2,750 43,500
2005/09/28 2,765 2,770 2,740 2,745 27,700
2005/09/27 2,785 2,785 2,740 2,760 70,500
2005/09/26 2,765 2,785 2,755 2,785 105,300
2005/09/22 2,745 2,760 2,740 2,755 49,500
2005/09/21 2,750 2,750 2,725 2,750 52,600
2005/09/20 2,725 2,750 2,720 2,750 79,800
2005/09/16 2,725 2,725 2,700 2,715 40,400
2005/09/15 2,745 2,745 2,695 2,705 56,200
2005/09/14 2,725 2,725 2,690 2,720 69,200
2005/09/13 2,625 2,750 2,620 2,750 126,800
2005/09/12 2,610 2,620 2,590 2,605 79,300
2005/09/09 2,585 2,600 2,585 2,595 60,700
2005/09/08 2,575 2,610 2,570 2,600 85,800
2005/09/07 2,580 2,605 2,580 2,585 87,500
2005/09/06 2,620 2,630 2,585 2,595 87,200
2005/09/05 2,650 2,660 2,620 2,645 64,900
2005/09/02 2,650 2,670 2,645 2,655 55,000
2005/09/01 2,710 2,710 2,655 2,655 51,400
2005/08/31 2,700 2,700 2,680 2,685 25,000
2005/08/30 2,690 2,710 2,680 2,695 43,800
2005/08/29 2,740 2,750 2,685 2,685 42,100
2005/08/26 2,725 2,750 2,695 2,735 71,600
2005/08/25 2,700 2,735 2,700 2,725 72,200
2005/08/24 2,700 2,730 2,700 2,725 80,500
2005/08/23 2,735 2,740 2,690 2,690 100,000
2005/08/22 2,740 2,765 2,735 2,745 69,400
2005/08/19 2,735 2,740 2,730 2,735 30,600
2005/08/18 2,770 2,780 2,730 2,740 52,900
2005/08/17 2,785 2,785 2,760 2,770 34,100
2005/08/16 2,755 2,780 2,755 2,780 30,400
2005/08/15 2,785 2,785 2,750 2,755 52,800
2005/08/12 2,800 2,800 2,765 2,780 45,900
2005/08/11 2,860 2,875 2,830 2,840 28,200
2005/08/10 2,825 2,865 2,825 2,850 54,400
2005/08/09 2,770 2,830 2,770 2,815 40,000
2005/08/08 2,650 2,720 2,640 2,715 53,400
2005/08/05 2,745 2,765 2,680 2,680 71,400
2005/08/04 2,825 2,850 2,720 2,730 90,100
2005/08/03 2,895 2,895 2,820 2,835 23,700
2005/08/02 2,880 2,895 2,820 2,895 59,700
2005/08/01 2,900 2,950 2,895 2,920 120,200
2005/07/29 2,915 2,920 2,810 2,875 87,000
2005/07/28 2,900 2,950 2,875 2,920 285,600
2005/07/27 2,740 2,750 2,725 2,750 24,500
2005/07/26 2,720 2,735 2,710 2,735 20,400
2005/07/25 2,710 2,730 2,705 2,725 20,300
2005/07/22 2,680 2,715 2,670 2,705 18,100
2005/07/21 2,700 2,715 2,680 2,690 31,600
2005/07/20 2,740 2,740 2,720 2,725 18,500
2005/07/19 2,760 2,760 2,720 2,745 36,200
2005/07/15 2,730 2,760 2,725 2,760 50,700
2005/07/14 2,745 2,760 2,715 2,715 39,900
2005/07/13 2,760 2,760 2,670 2,750 82,100
2005/07/12 2,675 2,780 2,670 2,770 196,700
2005/07/11 2,645 2,670 2,630 2,665 67,800
2005/07/08 2,630 2,640 2,615 2,615 61,300
2005/07/07 2,580 2,600 2,580 2,600 37,500
2005/07/06 2,560 2,600 2,560 2,580 22,500
2005/07/05 2,580 2,600 2,565 2,565 26,200
2005/07/04 2,600 2,600 2,590 2,600 19,400
2005/07/01 2,600 2,610 2,600 2,600 24,200
2005/06/30 2,610 2,630 2,605 2,620 49,500
2005/06/29 2,575 2,645 2,575 2,610 57,400
2005/06/28 2,550 2,570 2,545 2,570 34,900
2005/06/27 2,560 2,560 2,535 2,555 44,200
2005/06/24 2,565 2,570 2,555 2,570 35,500
2005/06/23 2,585 2,590 2,570 2,585 42,100
2005/06/22 2,595 2,595 2,570 2,580 32,800
2005/06/21 2,570 2,595 2,555 2,590 59,900
2005/06/20 2,555 2,580 2,545 2,570 62,600
2005/06/17 2,450 2,535 2,445 2,535 109,300
2005/06/16 2,410 2,445 2,410 2,425 88,200
2005/06/15 2,320 2,440 2,300 2,410 145,100
2005/06/14 2,250 2,300 2,250 2,285 72,700
2005/06/13 2,280 2,280 2,250 2,250 45,600
2005/06/10 2,250 2,285 2,250 2,275 60,300
2005/06/09 2,300 2,310 2,265 2,265 26,900
2005/06/08 2,300 2,310 2,295 2,300 22,900
2005/06/07 2,335 2,335 2,305 2,310 30,200
2005/06/06 2,360 2,360 2,315 2,340 23,200
2005/06/03 2,360 2,360 2,340 2,355 17,700
2005/06/02 2,365 2,375 2,355 2,360 22,400
2005/06/01 2,380 2,380 2,350 2,365 25,200
2005/05/31 2,395 2,405 2,365 2,380 32,300
2005/05/30 2,380 2,400 2,365 2,380 20,400
2005/05/27 2,365 2,435 2,365 2,380 14,700
2005/05/26 2,370 2,375 2,345 2,360 35,200
2005/05/25 2,390 2,400 2,355 2,370 60,200
2005/05/24 2,425 2,425 2,350 2,355 28,800
2005/05/23 2,400 2,425 2,390 2,415 81,900
2005/05/20 2,485 2,485 2,390 2,390 20,500
2005/05/19 2,400 2,450 2,395 2,430 23,700
2005/05/18 2,380 2,380 2,160 2,360 61,500
2005/05/17 2,485 2,505 2,405 2,410 24,600
2005/05/16 2,515 2,550 2,460 2,475 12,900
2005/05/13 2,540 2,545 2,460 2,475 25,600
2005/05/12 2,545 2,560 2,525 2,540 16,000
2005/05/11 2,550 2,590 2,545 2,550 19,000
2005/05/10 2,600 2,615 2,575 2,595 19,200
2005/05/09 2,630 2,650 2,610 2,625 50,700
2005/05/06 2,580 2,605 2,540 2,550 65,400
2005/05/02 2,410 2,505 2,410 2,480 32,200
2005/04/28 2,435 2,435 2,400 2,410 10,600
2005/04/27 2,425 2,445 2,400 2,440 10,400
2005/04/26 2,425 2,450 2,425 2,445 11,300
2005/04/25 2,460 2,465 2,430 2,430 9,900
2005/04/22 2,480 2,480 2,455 2,460 16,000
2005/04/21 2,410 2,450 2,360 2,415 37,100
2005/04/20 2,490 2,510 2,465 2,480 37,300
2005/04/19 2,400 2,490 2,390 2,470 49,800
2005/04/18 2,530 2,530 2,405 2,415 52,900
2005/04/15 2,600 2,600 2,540 2,555 31,700
2005/04/14 2,645 2,645 2,615 2,625 16,500
2005/04/13 2,610 2,660 2,610 2,655 40,000
2005/04/12 2,635 2,635 2,590 2,590 20,800
2005/04/11 2,660 2,660 2,610 2,640 15,900
2005/04/08 2,645 2,660 2,630 2,660 22,000
2005/04/07 2,650 2,660 2,620 2,660 30,800
2005/04/06 2,645 2,645 2,630 2,640 26,900
2005/04/05 2,590 2,640 2,590 2,620 27,200
2005/04/04 2,575 2,590 2,570 2,585 18,800
2005/04/01 2,555 2,605 2,555 2,595 22,100
2005/03/31 2,585 2,640 2,575 2,635 35,200
2005/03/30 2,610 2,670 2,550 2,570 37,400
2005/03/29 2,650 2,670 2,590 2,610 101,200
2005/03/28 2,520 2,595 2,520 2,580 32,400
2005/03/25 2,550 2,550 2,510 2,520 34,900
2005/03/24 2,580 2,585 2,540 2,540 32,700
2005/03/23 2,625 2,625 2,570 2,580 34,600
2005/03/22 2,625 2,630 2,610 2,615 25,000
2005/03/18 2,615 2,615 2,590 2,615 30,900
2005/03/17 2,575 2,615 2,575 2,595 24,000
2005/03/16 2,600 2,615 2,565 2,605 43,900
2005/03/15 2,650 2,665 2,585 2,605 58,600
2005/03/14 2,685 2,685 2,650 2,670 23,300
2005/03/11 2,700 2,705 2,675 2,685 52,900
2005/03/10 2,695 2,700 2,685 2,700 35,800
2005/03/09 2,700 2,710 2,680 2,690 40,600
2005/03/08 2,710 2,725 2,680 2,695 46,000
2005/03/07 2,690 2,730 2,685 2,710 139,300
2005/03/04 2,690 2,695 2,660 2,670 25,800
2005/03/03 2,700 2,700 2,670 2,690 59,500
2005/03/02 2,700 2,700 2,655 2,685 43,800
2005/03/01 2,715 2,725 2,690 2,705 139,800
2005/02/28 2,590 2,695 2,585 2,690 181,500
2005/02/25 2,575 2,595 2,570 2,580 84,900
2005/02/24 2,490 2,580 2,490 2,560 147,100
2005/02/23 2,360 2,490 2,355 2,480 134,700
2005/02/22 2,415 2,415 2,370 2,385 41,200
2005/02/21 2,440 2,440 2,415 2,415 22,900
2005/02/18 2,445 2,445 2,355 2,430 35,000
2005/02/17 2,465 2,475 2,445 2,450 36,400
2005/02/16 2,460 2,480 2,460 2,475 26,900
2005/02/15 2,445 2,465 2,445 2,460 11,200
2005/02/14 2,485 2,490 2,430 2,445 44,800
2005/02/10 2,500 2,505 2,445 2,475 66,500
2005/02/09 2,530 2,530 2,495 2,500 55,700
2005/02/08 2,500 2,520 2,480 2,505 64,300
2005/02/07 2,445 2,495 2,445 2,490 35,700
2005/02/04 2,435 2,450 2,420 2,435 37,000
2005/02/03 2,505 2,505 2,435 2,475 30,900
2005/02/02 2,535 2,535 2,485 2,510 50,100
2005/02/01 2,485 2,525 2,475 2,520 85,200
2005/01/31 2,455 2,480 2,440 2,480 39,300
2005/01/28 2,420 2,450 2,420 2,445 29,600
2005/01/27 2,470 2,475 2,440 2,445 16,600
2005/01/26 2,465 2,475 2,450 2,465 25,700
2005/01/25 2,485 2,485 2,430 2,450 31,600
2005/01/24 2,490 2,500 2,470 2,485 46,500
2005/01/21 2,490 2,515 2,480 2,510 46,100
2005/01/20 2,495 2,560 2,450 2,515 167,900
2005/01/19 2,385 2,530 2,380 2,495 251,500
2005/01/18 2,330 2,345 2,320 2,325 25,800
2005/01/17 2,320 2,345 2,310 2,335 27,600
2005/01/14 2,260 2,305 2,250 2,300 37,800
2005/01/13 2,330 2,330 2,270 2,300 25,200
2005/01/12 2,360 2,370 2,330 2,335 43,900
2005/01/11 2,340 2,360 2,325 2,345 36,300
2005/01/07 2,275 2,315 2,275 2,310 48,700
2005/01/06 2,245 2,295 2,240 2,270 42,100
2005/01/05 2,210 2,240 2,200 2,225 23,400
2005/01/04 2,190 2,220 2,180 2,215 14,800

このページの先頭へ