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
2010/12/30 1,206 1,225 1,200 1,207 41,400
2010/12/29 1,187 1,187 1,159 1,181 13,100
2010/12/28 1,179 1,207 1,160 1,186 14,900
2010/12/27 1,180 1,189 1,176 1,183 13,000
2010/12/24 1,197 1,197 1,176 1,181 35,200
2010/12/22 1,225 1,233 1,186 1,197 35,600
2010/12/21 1,220 1,240 1,218 1,238 27,600
2010/12/20 1,232 1,232 1,213 1,221 33,400
2010/12/17 1,240 1,248 1,231 1,231 62,500
2010/12/16 1,219 1,249 1,211 1,234 52,000
2010/12/15 1,199 1,220 1,199 1,211 44,900
2010/12/14 1,184 1,194 1,182 1,190 24,200
2010/12/13 1,131 1,190 1,131 1,179 40,000
2010/12/10 1,136 1,140 1,128 1,131 44,200
2010/12/09 1,136 1,136 1,101 1,120 18,000
2010/12/08 1,120 1,140 1,118 1,140 32,100
2010/12/07 1,110 1,120 1,104 1,120 14,800
2010/12/06 1,103 1,117 1,103 1,110 13,600
2010/12/03 1,143 1,143 1,095 1,110 18,100
2010/12/02 1,110 1,130 1,109 1,129 19,600
2010/12/01 1,119 1,119 1,103 1,103 12,900
2010/11/30 1,116 1,125 1,101 1,125 20,900
2010/11/29 1,082 1,126 1,082 1,115 10,800
2010/11/26 1,123 1,125 1,089 1,112 7,200
2010/11/25 1,107 1,129 1,090 1,122 16,200
2010/11/24 1,095 1,120 1,091 1,097 11,100
2010/11/22 1,124 1,133 1,070 1,125 11,900
2010/11/19 1,127 1,137 1,123 1,125 35,100
2010/11/18 1,097 1,131 1,089 1,131 25,900
2010/11/17 1,052 1,095 1,052 1,090 13,400
2010/11/16 1,063 1,082 1,061 1,080 27,300
2010/11/15 1,064 1,064 1,029 1,052 12,400
2010/11/12 1,049 1,060 1,020 1,050 33,300
2010/11/11 1,022 1,032 1,020 1,031 27,400
2010/11/10 999 1,007 996 1,007 12,800
2010/11/09 985 999 985 997 7,900
2010/11/08 992 999 979 988 8,800
2010/11/05 966 986 955 986 30,400
2010/11/04 946 970 946 951 8,000
2010/11/02 950 950 935 945 9,600
2010/11/01 957 972 946 952 16,000
2010/10/29 973 973 956 972 29,000
2010/10/28 958 973 944 964 29,100
2010/10/27 962 979 962 972 11,400
2010/10/26 943 966 943 959 13,600
2010/10/25 979 979 945 948 21,500
2010/10/22 930 957 930 942 17,500
2010/10/21 939 943 923 934 11,300
2010/10/20 950 950 919 935 10,100
2010/10/19 935 995 935 963 11,400
2010/10/18 929 951 925 948 8,700
2010/10/15 940 940 915 922 19,100
2010/10/14 945 957 944 947 13,900
2010/10/13 938 954 938 944 11,000
2010/10/12 976 977 922 937 33,000
2010/10/08 981 1,001 975 976 16,200
2010/10/07 991 1,013 987 994 15,300
2010/10/06 1,018 1,019 999 999 8,800
2010/10/05 1,002 1,013 977 1,013 14,400
2010/10/04 1,010 1,025 1,002 1,002 8,200
2010/10/01 1,013 1,024 1,004 1,018 8,500
2010/09/30 1,059 1,067 1,002 1,010 10,700
2010/09/29 1,033 1,084 1,029 1,059 10,800
2010/09/28 1,058 1,063 1,025 1,034 13,400
2010/09/27 1,025 1,050 1,022 1,050 21,400
2010/09/24 1,050 1,055 1,024 1,025 19,800
2010/09/22 1,052 1,064 1,050 1,050 8,600
2010/09/21 1,086 1,090 1,060 1,064 17,900
2010/09/17 1,075 1,093 1,075 1,085 14,400
2010/09/16 1,100 1,105 1,052 1,061 38,100
2010/09/15 1,036 1,070 1,028 1,060 22,200
2010/09/14 1,029 1,036 1,023 1,036 12,200
2010/09/13 1,005 1,025 1,002 1,021 9,800
2010/09/10 988 1,012 988 1,003 41,500
2010/09/09 1,006 1,009 998 1,007 7,300
2010/09/08 1,015 1,015 993 1,005 5,900
2010/09/07 1,011 1,048 1,011 1,025 6,200
2010/09/06 1,010 1,029 1,010 1,028 6,900
2010/09/03 1,000 1,030 993 999 5,200
2010/09/02 1,006 1,013 988 993 19,600
2010/09/01 1,010 1,070 996 1,000 30,200
2010/08/31 1,068 1,068 1,014 1,018 32,800
2010/08/30 1,030 1,071 1,021 1,064 60,200
2010/08/27 1,029 1,033 1,018 1,029 36,800
2010/08/26 997 1,028 996 1,028 25,900
2010/08/25 1,040 1,049 972 999 41,600
2010/08/24 1,030 1,060 1,030 1,039 48,500
2010/08/23 1,078 1,078 1,048 1,050 23,200
2010/08/20 1,068 1,095 1,062 1,078 50,300
2010/08/19 1,051 1,060 1,051 1,058 9,700
2010/08/18 1,054 1,059 1,051 1,054 18,800
2010/08/17 1,046 1,057 1,029 1,053 15,200
2010/08/16 1,050 1,056 1,050 1,051 12,500
2010/08/13 1,050 1,060 1,039 1,051 20,600
2010/08/12 1,035 1,054 1,017 1,052 67,000
2010/08/11 1,045 1,048 1,035 1,040 39,400
2010/08/10 1,047 1,058 1,039 1,045 56,000
2010/08/09 973 1,026 973 1,017 41,300
2010/08/06 929 968 929 968 37,500
2010/08/05 930 935 920 927 5,700
2010/08/04 926 930 914 929 12,800
2010/08/03 902 930 896 919 15,500
2010/08/02 892 916 892 900 10,100
2010/07/30 888 899 885 892 23,600
2010/07/29 916 917 903 903 11,100
2010/07/28 918 918 908 916 11,100
2010/07/27 900 915 878 908 17,200
2010/07/26 914 916 890 895 9,100
2010/07/23 905 906 892 902 15,300
2010/07/22 895 895 874 874 17,900
2010/07/21 922 928 909 909 10,400
2010/07/20 915 923 910 912 12,400
2010/07/16 921 938 921 922 9,100
2010/07/15 955 977 926 930 46,400
2010/07/14 928 947 928 940 9,200
2010/07/13 916 935 915 916 10,600
2010/07/12 913 916 904 915 9,500
2010/07/09 901 910 901 909 17,900
2010/07/08 904 913 901 908 29,100
2010/07/07 891 913 890 894 34,400
2010/07/06 911 920 900 919 7,800
2010/07/05 900 917 897 911 11,600
2010/07/02 908 908 885 904 9,700
2010/07/01 910 917 905 914 8,600
2010/06/30 947 947 923 927 32,400
2010/06/29 964 964 932 939 8,900
2010/06/28 970 970 939 949 8,700
2010/06/25 989 989 972 975 23,400
2010/06/24 982 991 982 984 21,300
2010/06/23 990 1,001 990 997 17,800
2010/06/22 999 1,013 998 1,008 17,900
2010/06/21 979 1,003 979 999 13,500
2010/06/18 966 988 965 966 10,800
2010/06/17 965 974 965 967 6,600
2010/06/16 973 975 963 968 26,700
2010/06/15 958 970 956 966 13,700
2010/06/14 944 967 944 950 10,400
2010/06/11 937 944 925 931 35,200
2010/06/10 916 921 902 913 22,500
2010/06/09 937 937 900 916 36,400
2010/06/08 940 967 940 951 13,900
2010/06/07 965 966 930 942 11,500
2010/06/04 971 982 969 975 13,000
2010/06/03 955 977 955 971 26,900
2010/06/02 963 964 946 959 16,500
2010/06/01 961 974 961 963 11,500
2010/05/31 953 984 953 964 11,300
2010/05/28 951 966 939 952 18,500
2010/05/27 930 935 915 924 27,300
2010/05/26 953 958 930 934 26,400
2010/05/25 970 985 957 973 25,000
2010/05/24 981 993 958 974 55,900
2010/05/21 987 1,020 987 1,006 33,600
2010/05/20 1,060 1,067 1,038 1,055 31,800
2010/05/19 1,085 1,091 1,037 1,078 20,200
2010/05/18 1,102 1,112 1,093 1,099 36,100
2010/05/17 1,100 1,125 1,099 1,100 17,300
2010/05/14 1,127 1,128 1,105 1,115 22,500
2010/05/13 1,105 1,135 1,105 1,127 25,900
2010/05/12 1,100 1,130 1,098 1,101 44,900
2010/05/11 1,114 1,140 1,095 1,106 22,900
2010/05/10 1,100 1,125 1,100 1,113 14,600
2010/05/07 1,100 1,118 1,100 1,104 24,100
2010/05/06 1,150 1,160 1,117 1,151 33,100
2010/04/30 1,166 1,183 1,166 1,180 33,800
2010/04/28 1,176 1,176 1,149 1,149 26,200
2010/04/27 1,176 1,192 1,175 1,181 16,100
2010/04/26 1,139 1,195 1,139 1,185 44,500
2010/04/23 1,134 1,136 1,125 1,131 25,500
2010/04/22 1,126 1,127 1,108 1,115 33,700
2010/04/21 1,110 1,137 1,108 1,131 26,700
2010/04/20 1,107 1,120 1,106 1,106 10,400
2010/04/19 1,115 1,126 1,100 1,107 19,500
2010/04/16 1,131 1,131 1,112 1,113 10,700
2010/04/15 1,123 1,130 1,110 1,124 21,400
2010/04/14 1,120 1,120 1,106 1,110 10,100
2010/04/13 1,107 1,108 1,084 1,105 22,100
2010/04/12 1,125 1,125 1,105 1,107 11,400
2010/04/09 1,105 1,117 1,104 1,114 10,900
2010/04/08 1,123 1,123 1,105 1,108 16,100
2010/04/07 1,115 1,131 1,115 1,123 11,800
2010/04/06 1,132 1,138 1,108 1,115 29,400
2010/04/05 1,127 1,134 1,124 1,130 15,300
2010/04/02 1,130 1,130 1,111 1,123 12,200
2010/04/01 1,112 1,126 1,093 1,118 28,100
2010/03/31 1,135 1,135 1,112 1,125 14,300
2010/03/30 1,128 1,134 1,107 1,124 24,500
2010/03/29 1,111 1,135 1,111 1,115 15,400
2010/03/26 1,094 1,114 1,076 1,110 36,200
2010/03/25 1,081 1,084 1,055 1,073 32,000
2010/03/24 1,049 1,070 1,049 1,070 18,500
2010/03/23 1,044 1,069 1,010 1,032 19,100
2010/03/19 1,050 1,058 1,049 1,053 10,100
2010/03/18 1,040 1,065 1,040 1,050 15,700
2010/03/17 1,030 1,045 1,022 1,040 15,900
2010/03/16 1,030 1,039 1,025 1,030 18,000
2010/03/15 1,045 1,056 1,019 1,041 9,600
2010/03/12 1,043 1,050 1,004 1,045 44,500
2010/03/11 987 1,024 987 1,017 58,500
2010/03/10 962 979 961 972 14,400
2010/03/09 964 990 964 973 22,100
2010/03/08 962 975 959 965 19,000
2010/03/05 961 974 934 966 21,700
2010/03/04 951 955 939 941 20,500
2010/03/03 980 986 952 965 13,400
2010/03/02 980 989 973 989 19,000
2010/03/01 975 979 973 977 19,400
2010/02/26 969 983 956 975 25,200
2010/02/25 948 954 931 954 27,100
2010/02/24 936 941 904 937 45,800
2010/02/23 937 937 915 937 16,100
2010/02/22 911 940 911 935 24,200
2010/02/19 919 919 910 911 21,800
2010/02/18 911 915 910 913 14,600
2010/02/17 914 914 900 913 16,400
2010/02/16 910 910 894 899 11,700
2010/02/15 915 915 900 900 18,800
2010/02/12 880 886 862 885 25,700
2010/02/10 850 877 850 861 15,400
2010/02/09 842 857 835 848 13,800
2010/02/08 850 850 844 844 7,300
2010/02/05 867 867 852 855 11,600
2010/02/04 877 879 860 877 26,400
2010/02/03 888 891 862 878 15,900
2010/02/02 876 891 860 878 18,300
2010/02/01 883 888 883 883 27,400
2010/01/29 907 907 893 893 10,000
2010/01/28 907 910 889 907 12,000
2010/01/27 895 915 892 893 13,900
2010/01/26 925 925 903 903 38,200
2010/01/25 924 925 891 916 19,900
2010/01/22 901 919 895 915 13,600
2010/01/21 913 939 910 910 33,600
2010/01/20 923 945 918 923 14,700
2010/01/19 935 935 921 926 18,800
2010/01/18 920 938 915 931 15,200
2010/01/15 918 953 915 927 59,800
2010/01/14 910 929 910 924 16,800
2010/01/13 913 930 913 914 34,000
2010/01/12 885 910 882 904 41,100
2010/01/08 878 878 862 874 36,600
2010/01/07 872 872 853 865 38,400
2010/01/06 848 857 840 857 23,100
2010/01/05 850 860 836 840 16,500
2010/01/04 836 855 832 854 14,500

このページの先頭へ