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
2009/12/30 849 861 840 842 58,600
2009/12/29 883 883 866 869 14,800
2009/12/28 885 892 872 883 27,100
2009/12/25 895 898 874 893 41,000
2009/12/24 903 903 872 888 55,000
2009/12/22 870 897 855 887 79,300
2009/12/21 873 880 865 868 72,100
2009/12/18 865 873 864 869 14,200
2009/12/17 873 883 864 864 17,600
2009/12/16 860 890 860 863 24,600
2009/12/15 867 869 854 862 27,200
2009/12/14 866 866 840 847 22,600
2009/12/11 845 864 842 856 41,900
2009/12/10 864 874 846 846 22,800
2009/12/09 875 880 861 863 17,400
2009/12/08 879 896 875 875 12,700
2009/12/07 873 891 871 876 20,100
2009/12/04 857 874 848 866 26,300
2009/12/03 841 868 837 864 44,500
2009/12/02 830 855 827 840 22,500
2009/12/01 821 852 820 841 28,300
2009/11/30 804 828 804 826 17,800
2009/11/27 819 819 797 797 16,100
2009/11/26 812 828 810 814 13,300
2009/11/25 820 820 797 812 40,900
2009/11/24 836 847 817 820 25,300
2009/11/20 824 851 820 836 39,800
2009/11/19 840 850 821 826 24,200
2009/11/18 820 848 820 832 39,200
2009/11/17 837 845 817 823 19,800
2009/11/16 855 860 830 839 35,300
2009/11/13 842 873 840 855 31,400
2009/11/12 887 888 857 859 61,100
2009/11/11 913 913 897 897 16,600
2009/11/10 919 925 900 908 24,600
2009/11/09 940 940 912 918 26,600
2009/11/06 968 975 933 943 73,900
2009/11/05 974 995 974 990 27,800
2009/11/04 985 993 980 993 24,400
2009/11/02 999 999 978 994 10,200
2009/10/30 1,011 1,015 987 1,003 38,200
2009/10/29 996 996 973 988 27,700
2009/10/28 1,013 1,016 986 995 26,700
2009/10/27 1,005 1,005 981 997 25,200
2009/10/26 993 1,025 993 1,013 25,500
2009/10/23 1,031 1,031 987 992 52,300
2009/10/22 1,000 1,007 965 994 46,000
2009/10/21 1,009 1,015 1,003 1,009 17,400
2009/10/20 1,012 1,030 1,012 1,018 16,500
2009/10/19 1,010 1,031 1,007 1,018 48,500
2009/10/16 1,035 1,035 1,002 1,009 14,000
2009/10/15 1,022 1,042 1,010 1,019 16,900
2009/10/14 1,035 1,035 1,003 1,007 22,200
2009/10/13 1,020 1,045 1,011 1,037 21,800
2009/10/09 1,039 1,039 1,012 1,034 12,500
2009/10/08 1,042 1,042 1,020 1,028 19,000
2009/10/07 1,055 1,079 1,030 1,047 39,100
2009/10/06 1,024 1,068 1,009 1,032 44,600
2009/10/05 1,019 1,046 1,019 1,044 22,400
2009/10/02 1,049 1,097 1,049 1,079 20,500
2009/10/01 1,119 1,140 1,115 1,129 62,800
2009/09/30 1,077 1,106 1,042 1,106 18,900
2009/09/29 1,036 1,084 1,021 1,080 30,400
2009/09/28 1,070 1,106 1,048 1,069 24,200
2009/09/25 1,120 1,120 1,065 1,086 30,300
2009/09/24 1,107 1,127 1,082 1,120 29,500
2009/09/18 1,102 1,119 1,056 1,119 34,300
2009/09/17 1,140 1,147 1,103 1,113 61,000
2009/09/16 1,124 1,201 1,119 1,140 54,700
2009/09/15 1,102 1,128 1,100 1,128 28,600
2009/09/14 1,126 1,126 1,110 1,122 31,300
2009/09/11 1,143 1,143 1,117 1,128 28,700
2009/09/10 1,124 1,143 1,122 1,135 25,200
2009/09/09 1,136 1,136 1,114 1,121 13,700
2009/09/08 1,124 1,139 1,111 1,132 32,600
2009/09/07 1,130 1,130 1,110 1,124 11,700
2009/09/04 1,121 1,138 1,119 1,133 31,000
2009/09/03 1,146 1,146 1,100 1,105 44,000
2009/09/02 1,150 1,150 1,127 1,143 27,800
2009/09/01 1,120 1,164 1,119 1,157 46,200
2009/08/31 1,141 1,145 1,110 1,110 46,500
2009/08/28 1,125 1,128 1,116 1,127 14,200
2009/08/27 1,121 1,131 1,108 1,128 49,100
2009/08/26 1,090 1,132 1,070 1,121 83,800
2009/08/25 1,105 1,109 1,080 1,089 51,900
2009/08/24 1,080 1,100 1,040 1,085 32,700
2009/08/21 1,058 1,070 1,024 1,040 25,800
2009/08/20 1,030 1,047 1,017 1,045 26,200
2009/08/19 1,031 1,049 1,023 1,027 28,000
2009/08/18 1,014 1,036 999 1,033 39,000
2009/08/17 1,010 1,020 1,005 1,015 34,300
2009/08/14 995 1,025 990 1,007 54,600
2009/08/13 971 994 959 991 68,800
2009/08/12 950 967 940 962 39,000
2009/08/11 939 953 938 950 40,600
2009/08/10 958 967 946 949 65,000
2009/08/07 939 948 923 936 73,800
2009/08/06 934 943 929 932 62,300
2009/08/05 968 968 940 963 30,400
2009/08/04 969 976 952 967 23,200
2009/08/03 962 968 956 968 15,500
2009/07/31 961 965 950 958 28,300
2009/07/30 954 966 954 961 26,300
2009/07/29 940 956 940 954 26,200
2009/07/28 945 947 939 945 29,800
2009/07/27 930 942 929 940 40,400
2009/07/24 939 939 920 928 17,700
2009/07/23 914 928 912 916 31,600
2009/07/22 908 918 904 912 36,800
2009/07/21 887 924 880 903 108,200
2009/07/17 944 944 935 937 34,400
2009/07/16 939 945 928 936 83,800
2009/07/15 915 922 911 921 36,800
2009/07/14 907 920 905 914 39,200
2009/07/13 933 948 900 903 34,800
2009/07/10 931 952 922 931 47,100
2009/07/09 932 941 930 931 23,600
2009/07/08 959 959 939 942 28,200
2009/07/07 945 965 943 957 46,600
2009/07/06 950 953 940 944 33,800
2009/07/03 931 953 922 950 47,100
2009/07/02 940 959 940 949 46,700
2009/07/01 929 960 929 948 39,500
2009/06/30 945 949 932 949 60,000
2009/06/29 932 951 932 939 32,700
2009/06/26 940 942 920 927 43,300
2009/06/25 945 952 916 941 91,400
2009/06/24 960 970 952 962 33,600
2009/06/23 960 970 950 954 40,100
2009/06/22 966 975 962 962 33,200
2009/06/19 952 975 952 962 35,900
2009/06/18 970 970 943 951 31,400
2009/06/17 969 998 963 980 44,100
2009/06/16 967 973 962 966 49,900
2009/06/15 961 985 960 979 61,700
2009/06/12 940 980 930 967 110,400
2009/06/11 940 944 922 930 39,100
2009/06/10 940 940 915 938 50,300
2009/06/09 936 942 930 937 24,300
2009/06/08 947 950 936 936 45,000
2009/06/05 940 950 930 938 54,200
2009/06/04 899 930 890 924 39,300
2009/06/03 910 917 880 900 32,500
2009/06/02 920 920 906 910 25,100
2009/06/01 884 919 881 903 55,400
2009/05/29 870 884 866 879 49,800
2009/05/28 863 869 853 864 28,400
2009/05/27 860 865 855 861 37,800
2009/05/26 855 858 846 855 30,900
2009/05/25 844 847 832 843 22,300
2009/05/22 818 831 818 824 19,800
2009/05/21 820 826 812 826 24,900
2009/05/20 819 834 817 825 53,500
2009/05/19 824 829 822 829 16,000
2009/05/18 810 820 810 811 20,800
2009/05/15 806 817 806 815 12,300
2009/05/14 806 816 806 809 13,100
2009/05/13 827 830 806 809 34,000
2009/05/12 807 827 805 818 35,700
2009/05/11 823 833 820 827 13,800
2009/05/08 825 834 812 822 21,700
2009/05/07 825 835 820 824 60,500
2009/05/01 816 820 809 818 13,800
2009/04/30 804 814 800 808 22,000
2009/04/28 812 816 795 795 23,300
2009/04/27 819 820 803 807 28,400
2009/04/24 825 825 815 815 34,100
2009/04/23 814 821 810 815 16,600
2009/04/22 817 822 808 815 31,000
2009/04/21 826 828 811 822 20,500
2009/04/20 830 836 824 832 16,100
2009/04/17 817 835 817 829 23,300
2009/04/16 822 836 812 817 13,100
2009/04/15 824 833 811 817 19,300
2009/04/14 806 834 804 816 19,000
2009/04/13 801 822 800 806 13,900
2009/04/10 837 837 794 800 60,600
2009/04/09 824 830 811 827 30,900
2009/04/08 845 845 821 823 29,600
2009/04/07 874 874 848 854 13,400
2009/04/06 863 875 861 870 16,400
2009/04/03 858 860 842 856 15,500
2009/04/02 854 857 838 850 18,500
2009/04/01 834 842 821 834 17,400
2009/03/31 830 848 820 824 21,600
2009/03/30 864 880 842 842 16,000
2009/03/27 890 890 842 874 31,900
2009/03/26 868 885 865 885 18,900
2009/03/25 855 865 840 865 22,000
2009/03/24 850 855 830 855 26,500
2009/03/23 814 839 800 836 19,000
2009/03/19 817 820 791 805 32,900
2009/03/18 814 819 810 810 35,100
2009/03/17 840 861 830 840 41,300
2009/03/16 811 868 811 850 40,800
2009/03/13 751 819 751 787 45,400
2009/03/12 768 786 768 780 12,900
2009/03/11 785 785 766 778 11,600
2009/03/10 770 770 751 758 11,200
2009/03/09 786 786 769 776 19,700
2009/03/06 818 827 795 796 17,800
2009/03/05 818 823 801 816 29,300
2009/03/04 791 810 780 808 12,400
2009/03/03 800 809 775 791 14,500
2009/03/02 794 816 794 810 11,600
2009/02/27 834 834 806 824 16,100
2009/02/26 874 874 824 839 18,700
2009/02/25 890 890 836 873 14,600
2009/02/24 848 858 837 850 15,400
2009/02/23 851 858 841 858 13,000
2009/02/20 878 880 852 857 11,600
2009/02/19 866 879 866 874 10,600
2009/02/18 873 877 866 875 13,200
2009/02/17 865 879 862 873 10,700
2009/02/16 875 880 858 861 30,800
2009/02/13 852 875 842 848 34,400
2009/02/12 849 849 820 842 13,400
2009/02/10 841 863 835 858 12,300
2009/02/09 832 847 832 840 10,100
2009/02/06 850 859 830 841 10,900
2009/02/05 852 859 845 854 19,100
2009/02/04 836 860 836 857 21,000
2009/02/03 835 863 830 833 31,700
2009/02/02 798 840 798 835 26,900
2009/01/30 800 804 784 797 17,000
2009/01/29 804 817 802 814 31,600
2009/01/28 838 838 801 812 33,900
2009/01/27 800 830 796 830 39,700
2009/01/26 780 801 775 799 23,400
2009/01/23 793 793 780 791 16,900
2009/01/22 772 794 772 792 20,900
2009/01/21 750 777 750 762 24,200
2009/01/20 756 770 750 761 20,200
2009/01/19 750 760 746 756 37,900
2009/01/16 746 763 746 755 60,700
2009/01/15 758 760 742 745 54,800
2009/01/14 766 774 754 768 37,800
2009/01/13 781 781 762 766 20,500
2009/01/09 786 791 775 780 24,600
2009/01/08 771 778 768 776 25,100
2009/01/07 794 803 790 795 43,700
2009/01/06 801 807 801 803 23,700
2009/01/05 808 810 796 801 7,000

このページの先頭へ