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
2007/12/28 1,687 1,687 1,662 1,670 21,400
2007/12/27 1,730 1,730 1,690 1,696 43,700
2007/12/26 1,672 1,720 1,670 1,716 60,900
2007/12/25 1,666 1,675 1,656 1,672 48,600
2007/12/21 1,630 1,674 1,622 1,673 118,000
2007/12/20 1,663 1,663 1,624 1,628 60,900
2007/12/19 1,665 1,675 1,647 1,647 58,700
2007/12/18 1,650 1,680 1,642 1,665 79,300
2007/12/17 1,712 1,712 1,650 1,652 68,600
2007/12/14 1,732 1,733 1,682 1,691 94,600
2007/12/13 1,719 1,730 1,700 1,702 104,500
2007/12/12 1,720 1,725 1,701 1,714 88,400
2007/12/11 1,756 1,764 1,722 1,733 75,900
2007/12/10 1,798 1,798 1,741 1,748 83,300
2007/12/07 1,760 1,797 1,760 1,782 59,100
2007/12/06 1,778 1,778 1,721 1,766 57,200
2007/12/05 1,712 1,748 1,692 1,748 117,200
2007/12/04 1,735 1,735 1,680 1,682 73,700
2007/12/03 1,735 1,763 1,717 1,724 97,800
2007/11/30 1,754 1,767 1,726 1,734 194,900
2007/11/29 1,708 1,763 1,708 1,752 112,100
2007/11/28 1,692 1,720 1,669 1,694 59,600
2007/11/27 1,670 1,710 1,649 1,684 86,300
2007/11/26 1,682 1,700 1,662 1,682 141,200
2007/11/22 1,667 1,691 1,630 1,683 119,400
2007/11/21 1,733 1,767 1,658 1,666 155,300
2007/11/20 1,730 1,756 1,649 1,732 182,400
2007/11/19 1,891 1,892 1,820 1,844 117,600
2007/11/16 1,900 1,927 1,874 1,920 116,600
2007/11/15 1,880 1,962 1,860 1,955 143,000
2007/11/14 1,841 1,890 1,823 1,850 138,300
2007/11/13 1,821 1,854 1,816 1,829 59,600
2007/11/12 1,912 1,912 1,823 1,830 91,500
2007/11/09 1,931 1,950 1,910 1,912 61,200
2007/11/08 1,928 1,937 1,911 1,924 103,500
2007/11/07 2,090 2,135 1,985 1,988 107,700
2007/11/06 2,090 2,110 2,075 2,075 53,000
2007/11/05 2,130 2,130 2,080 2,090 69,700
2007/11/02 2,160 2,170 2,145 2,145 87,800
2007/11/01 2,265 2,265 2,215 2,225 84,600
2007/10/31 2,200 2,280 2,180 2,275 94,500
2007/10/30 2,310 2,350 2,275 2,325 71,700
2007/10/29 2,230 2,325 2,220 2,310 82,000
2007/10/26 2,180 2,205 2,145 2,200 114,000
2007/10/25 2,225 2,230 2,175 2,180 47,500
2007/10/24 2,250 2,260 2,190 2,200 59,900
2007/10/23 2,240 2,255 2,230 2,235 58,500
2007/10/22 2,270 2,270 2,240 2,240 69,000
2007/10/19 2,360 2,360 2,290 2,310 65,900
2007/10/18 2,315 2,370 2,310 2,360 31,000
2007/10/17 2,330 2,340 2,285 2,300 47,100
2007/10/16 2,375 2,375 2,310 2,310 53,400
2007/10/15 2,385 2,385 2,335 2,340 53,600
2007/10/12 2,325 2,360 2,320 2,325 134,000
2007/10/11 2,395 2,400 2,250 2,300 228,300
2007/10/10 2,450 2,460 2,405 2,415 31,800
2007/10/09 2,420 2,475 2,410 2,435 73,000
2007/10/05 2,430 2,445 2,380 2,415 115,600
2007/10/04 2,425 2,505 2,420 2,470 134,300
2007/10/03 2,500 2,515 2,470 2,475 178,100
2007/10/02 2,550 2,580 2,525 2,580 89,000
2007/10/01 2,550 2,565 2,535 2,560 86,300
2007/09/28 2,475 2,575 2,475 2,565 119,000
2007/09/27 2,410 2,470 2,400 2,470 58,200
2007/09/26 2,370 2,425 2,370 2,415 49,500
2007/09/25 2,355 2,370 2,340 2,365 72,200
2007/09/21 2,395 2,400 2,375 2,395 58,100
2007/09/20 2,430 2,460 2,410 2,440 71,500
2007/09/19 2,310 2,390 2,310 2,390 89,000
2007/09/18 2,360 2,360 2,300 2,330 83,900
2007/09/14 2,405 2,405 2,350 2,365 83,900
2007/09/13 2,435 2,440 2,365 2,370 68,800
2007/09/12 2,370 2,430 2,350 2,405 87,200
2007/09/11 2,310 2,360 2,310 2,350 57,200
2007/09/10 2,300 2,330 2,295 2,315 43,400
2007/09/07 2,315 2,340 2,310 2,340 27,400
2007/09/06 2,310 2,330 2,290 2,320 59,000
2007/09/05 2,350 2,350 2,275 2,290 51,300
2007/09/04 2,380 2,380 2,335 2,350 17,200
2007/09/03 2,380 2,380 2,325 2,350 30,200
2007/08/31 2,300 2,345 2,275 2,345 41,600
2007/08/30 2,280 2,295 2,260 2,295 46,100
2007/08/29 2,260 2,265 2,200 2,235 94,300
2007/08/28 2,260 2,275 2,250 2,270 59,400
2007/08/27 2,340 2,345 2,285 2,290 58,200
2007/08/24 2,300 2,315 2,255 2,270 70,400
2007/08/23 2,310 2,330 2,290 2,295 67,200
2007/08/22 2,355 2,355 2,300 2,305 24,800
2007/08/21 2,300 2,335 2,295 2,320 38,300
2007/08/20 2,410 2,410 2,285 2,295 55,400
2007/08/17 2,415 2,415 2,290 2,290 44,000
2007/08/16 2,430 2,445 2,365 2,400 63,800
2007/08/15 2,460 2,485 2,440 2,440 21,700
2007/08/14 2,500 2,505 2,480 2,505 30,100
2007/08/13 2,535 2,535 2,485 2,495 41,000
2007/08/10 2,500 2,505 2,440 2,455 86,800
2007/08/09 2,525 2,540 2,500 2,520 131,600
2007/08/08 2,570 2,570 2,500 2,515 68,900
2007/08/07 2,675 2,675 2,565 2,580 64,100
2007/08/06 2,610 2,665 2,595 2,660 49,000
2007/08/03 2,685 2,685 2,640 2,670 19,100
2007/08/02 2,730 2,730 2,595 2,680 73,900
2007/08/01 2,685 2,725 2,675 2,710 41,100
2007/07/31 2,660 2,720 2,660 2,715 26,900
2007/07/30 2,600 2,680 2,580 2,680 43,800
2007/07/27 2,620 2,675 2,610 2,640 43,700
2007/07/26 2,715 2,740 2,700 2,700 58,600
2007/07/25 2,695 2,715 2,670 2,710 60,200
2007/07/24 2,685 2,720 2,665 2,695 66,400
2007/07/23 2,690 2,690 2,635 2,655 47,300
2007/07/20 2,660 2,690 2,660 2,680 32,800
2007/07/19 2,640 2,700 2,640 2,700 50,300
2007/07/18 2,640 2,640 2,610 2,615 40,700
2007/07/17 2,640 2,655 2,615 2,625 40,100
2007/07/13 2,665 2,680 2,640 2,680 48,600
2007/07/12 2,635 2,665 2,630 2,650 50,600
2007/07/11 2,615 2,650 2,610 2,630 44,400
2007/07/10 2,670 2,670 2,610 2,650 37,800
2007/07/09 2,620 2,675 2,615 2,670 59,000
2007/07/06 2,625 2,630 2,610 2,625 64,100
2007/07/05 2,550 2,625 2,550 2,620 78,200
2007/07/04 2,575 2,575 2,540 2,540 29,600
2007/07/03 2,580 2,595 2,575 2,580 39,200
2007/07/02 2,565 2,580 2,550 2,570 57,200
2007/06/29 2,565 2,575 2,550 2,560 55,900
2007/06/28 2,560 2,565 2,540 2,550 68,000
2007/06/27 2,530 2,555 2,510 2,535 55,000
2007/06/26 2,515 2,540 2,500 2,525 44,200
2007/06/25 2,535 2,535 2,505 2,505 42,500
2007/06/22 2,515 2,530 2,500 2,525 83,200
2007/06/21 2,520 2,525 2,495 2,510 36,400
2007/06/20 2,540 2,555 2,525 2,540 42,100
2007/06/19 2,555 2,555 2,540 2,540 17,800
2007/06/18 2,565 2,565 2,555 2,555 20,100
2007/06/15 2,540 2,575 2,535 2,560 24,400
2007/06/14 2,500 2,530 2,500 2,530 17,800
2007/06/13 2,505 2,515 2,490 2,500 28,800
2007/06/12 2,515 2,520 2,505 2,510 31,900
2007/06/11 2,520 2,525 2,510 2,520 57,600
2007/06/08 2,530 2,540 2,500 2,510 54,700
2007/06/07 2,540 2,555 2,530 2,540 35,900
2007/06/06 2,555 2,560 2,545 2,555 20,900
2007/06/05 2,545 2,550 2,530 2,550 32,100
2007/06/04 2,575 2,575 2,525 2,535 52,600
2007/06/01 2,580 2,580 2,550 2,570 30,800
2007/05/31 2,575 2,585 2,550 2,575 25,700
2007/05/30 2,570 2,570 2,550 2,560 18,600
2007/05/29 2,580 2,580 2,560 2,565 20,900
2007/05/28 2,545 2,575 2,540 2,575 23,600
2007/05/25 2,530 2,535 2,505 2,530 25,200
2007/05/24 2,540 2,550 2,520 2,540 24,400
2007/05/23 2,570 2,575 2,550 2,555 46,600
2007/05/22 2,590 2,590 2,560 2,570 64,200
2007/05/21 2,600 2,630 2,580 2,595 35,000
2007/05/18 2,600 2,625 2,595 2,595 23,400
2007/05/17 2,605 2,660 2,605 2,620 15,000
2007/05/16 2,650 2,650 2,595 2,620 26,800
2007/05/15 2,720 2,720 2,630 2,645 45,100
2007/05/14 2,635 2,720 2,615 2,685 96,500
2007/05/11 2,605 2,635 2,590 2,625 35,200
2007/05/10 2,620 2,650 2,610 2,630 46,300
2007/05/09 2,585 2,600 2,570 2,595 35,500
2007/05/08 2,625 2,630 2,600 2,620 26,700
2007/05/07 2,635 2,645 2,590 2,625 32,500
2007/05/02 2,630 2,645 2,595 2,625 36,200
2007/05/01 2,570 2,660 2,560 2,650 108,200
2007/04/27 2,460 2,540 2,460 2,490 29,600
2007/04/26 2,475 2,500 2,450 2,455 33,800
2007/04/25 2,510 2,535 2,485 2,485 30,800
2007/04/24 2,485 2,505 2,480 2,500 26,800
2007/04/23 2,505 2,515 2,470 2,475 25,600
2007/04/20 2,455 2,490 2,450 2,475 29,600
2007/04/19 2,475 2,485 2,435 2,440 71,800
2007/04/18 2,505 2,510 2,460 2,475 77,700
2007/04/17 2,555 2,555 2,515 2,520 38,700
2007/04/16 2,585 2,595 2,550 2,550 48,500
2007/04/13 2,605 2,605 2,545 2,545 25,500
2007/04/12 2,575 2,615 2,545 2,575 20,600
2007/04/11 2,610 2,610 2,580 2,585 17,800
2007/04/10 2,610 2,615 2,580 2,600 37,800
2007/04/09 2,590 2,620 2,580 2,620 17,400
2007/04/06 2,595 2,610 2,580 2,590 27,900
2007/04/05 2,570 2,620 2,570 2,615 24,500
2007/04/04 2,550 2,620 2,550 2,610 54,100
2007/04/03 2,585 2,600 2,580 2,590 49,000
2007/04/02 2,600 2,600 2,490 2,520 66,000
2007/03/30 2,585 2,595 2,550 2,585 53,800
2007/03/29 2,555 2,580 2,550 2,570 42,300
2007/03/28 2,585 2,590 2,540 2,560 58,200
2007/03/27 2,615 2,625 2,575 2,580 59,800
2007/03/26 2,605 2,650 2,590 2,635 48,300
2007/03/23 2,650 2,650 2,590 2,625 35,600
2007/03/22 2,650 2,660 2,620 2,635 103,200
2007/03/20 2,555 2,650 2,540 2,635 96,300
2007/03/19 2,500 2,550 2,480 2,535 39,700
2007/03/16 2,450 2,510 2,450 2,505 55,900
2007/03/15 2,450 2,475 2,445 2,460 22,000
2007/03/14 2,495 2,495 2,435 2,435 36,700
2007/03/13 2,480 2,505 2,480 2,490 27,500
2007/03/12 2,500 2,525 2,490 2,505 37,500
2007/03/09 2,500 2,525 2,485 2,500 80,200
2007/03/08 2,490 2,500 2,485 2,500 32,800
2007/03/07 2,480 2,500 2,470 2,485 40,500
2007/03/06 2,470 2,510 2,465 2,505 45,600
2007/03/05 2,505 2,510 2,460 2,465 58,700
2007/03/02 2,520 2,535 2,500 2,505 33,700
2007/03/01 2,550 2,555 2,520 2,530 42,700
2007/02/28 2,500 2,545 2,495 2,525 71,000
2007/02/27 2,565 2,590 2,550 2,580 40,700
2007/02/26 2,555 2,575 2,550 2,565 69,900
2007/02/23 2,560 2,585 2,525 2,555 34,200
2007/02/22 2,540 2,575 2,540 2,555 96,200
2007/02/21 2,520 2,560 2,485 2,500 118,100
2007/02/20 2,540 2,560 2,500 2,550 55,900
2007/02/19 2,540 2,575 2,540 2,560 62,100
2007/02/16 2,500 2,570 2,485 2,560 77,500
2007/02/15 2,510 2,510 2,485 2,500 37,000
2007/02/14 2,480 2,520 2,475 2,505 51,100
2007/02/13 2,470 2,510 2,470 2,495 58,300
2007/02/09 2,450 2,520 2,450 2,495 96,800
2007/02/08 2,440 2,460 2,435 2,435 18,500
2007/02/07 2,450 2,470 2,435 2,435 25,500
2007/02/06 2,485 2,485 2,440 2,450 60,000
2007/02/05 2,500 2,525 2,470 2,480 45,400
2007/02/02 2,525 2,525 2,475 2,505 29,500
2007/02/01 2,495 2,530 2,485 2,525 66,500
2007/01/31 2,500 2,510 2,470 2,490 58,600
2007/01/30 2,475 2,510 2,475 2,500 40,900
2007/01/29 2,475 2,480 2,455 2,470 38,100
2007/01/26 2,490 2,490 2,435 2,455 25,000
2007/01/25 2,490 2,525 2,485 2,500 67,600
2007/01/24 2,485 2,490 2,465 2,475 28,300
2007/01/23 2,500 2,510 2,480 2,490 27,800
2007/01/22 2,470 2,475 2,450 2,470 21,100
2007/01/19 2,425 2,465 2,420 2,460 42,900
2007/01/18 2,425 2,440 2,415 2,420 28,100
2007/01/17 2,440 2,445 2,415 2,425 33,300
2007/01/16 2,435 2,460 2,435 2,445 22,600
2007/01/15 2,465 2,480 2,440 2,440 34,500
2007/01/12 2,430 2,450 2,425 2,440 22,700
2007/01/11 2,430 2,450 2,410 2,415 25,400
2007/01/10 2,470 2,475 2,420 2,430 23,700
2007/01/09 2,470 2,475 2,440 2,470 40,000
2007/01/05 2,505 2,510 2,470 2,470 26,500
2007/01/04 2,535 2,550 2,500 2,500 25,800

このページの先頭へ