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
2011/12/30 987 1,010 987 1,009 27,700
2011/12/29 994 994 984 987 10,100
2011/12/28 993 999 975 994 10,300
2011/12/27 1,002 1,010 1,001 1,007 9,100
2011/12/26 995 1,002 995 1,000 12,600
2011/12/22 998 999 993 994 22,700
2011/12/21 991 1,000 991 998 10,200
2011/12/20 983 993 983 991 3,000
2011/12/19 979 994 972 983 7,700
2011/12/16 1,009 1,010 973 979 16,200
2011/12/15 1,027 1,027 1,006 1,010 15,000
2011/12/14 1,018 1,024 1,011 1,016 13,200
2011/12/13 991 1,019 986 1,018 7,800
2011/12/12 1,003 1,028 998 1,002 14,600
2011/12/09 980 1,000 980 998 39,000
2011/12/08 995 999 983 999 19,100
2011/12/07 968 999 966 994 22,200
2011/12/06 966 968 963 963 11,000
2011/12/05 973 973 963 966 4,900
2011/12/02 970 973 965 969 2,700
2011/12/01 975 975 962 967 6,300
2011/11/30 968 974 953 960 11,800
2011/11/29 965 990 963 990 5,900
2011/11/28 968 968 950 960 8,300
2011/11/25 946 960 945 950 13,000
2011/11/24 943 967 940 961 7,500
2011/11/22 928 965 928 958 10,600
2011/11/21 919 934 919 934 3,300
2011/11/18 916 925 912 919 27,300
2011/11/17 920 923 910 916 5,700
2011/11/16 930 932 925 925 3,100
2011/11/15 940 940 932 938 2,300
2011/11/14 930 948 930 940 5,600
2011/11/11 930 946 921 931 18,400
2011/11/10 940 941 925 930 6,700
2011/11/09 946 963 942 962 8,700
2011/11/08 952 959 945 945 6,700
2011/11/07 970 990 958 967 4,100
2011/11/04 961 988 956 970 11,900
2011/11/02 936 952 931 945 25,900
2011/11/01 959 963 953 956 4,500
2011/10/31 961 995 960 960 9,300
2011/10/28 970 980 957 957 43,100
2011/10/27 977 977 954 970 19,600
2011/10/26 983 993 968 982 23,800
2011/10/25 1,042 1,042 985 998 19,200
2011/10/24 1,000 1,032 1,000 1,020 18,000
2011/10/21 1,000 1,001 997 997 20,100
2011/10/20 1,000 1,006 994 1,000 9,900
2011/10/19 989 1,002 989 1,000 12,100
2011/10/18 990 991 974 974 9,000
2011/10/17 981 1,005 981 998 7,300
2011/10/14 996 998 960 975 23,800
2011/10/13 999 1,001 994 998 34,400
2011/10/12 992 998 984 994 15,300
2011/10/11 986 1,000 976 998 10,600
2011/10/07 999 1,000 991 992 14,600
2011/10/06 993 1,005 993 999 11,500
2011/10/05 995 1,001 991 996 31,300
2011/10/04 984 997 984 992 12,300
2011/10/03 996 1,018 992 999 27,100
2011/09/30 1,031 1,034 1,001 1,024 19,900
2011/09/29 972 1,031 969 1,031 33,400
2011/09/28 925 978 914 978 34,300
2011/09/27 895 907 880 900 24,200
2011/09/26 900 900 875 876 12,900
2011/09/22 915 934 900 904 24,300
2011/09/21 926 939 926 930 6,700
2011/09/20 924 934 920 922 11,600
2011/09/16 958 958 930 942 22,400
2011/09/15 919 943 919 943 11,400
2011/09/14 961 971 916 919 27,300
2011/09/13 950 973 944 960 10,500
2011/09/12 984 984 951 956 8,400
2011/09/09 1,000 1,010 978 1,004 37,600
2011/09/08 990 995 981 995 10,800
2011/09/07 969 985 963 981 19,800
2011/09/06 960 969 950 962 10,300
2011/09/05 977 977 960 962 5,100
2011/09/02 984 984 968 977 5,000
2011/09/01 984 987 976 983 4,200
2011/08/31 985 985 954 975 8,400
2011/08/30 974 984 963 984 9,700
2011/08/29 958 967 943 949 6,300
2011/08/26 920 957 920 957 8,200
2011/08/25 934 948 926 926 11,300
2011/08/24 933 935 913 919 20,200
2011/08/23 944 944 929 939 10,700
2011/08/22 927 942 927 927 8,100
2011/08/19 925 939 923 927 10,900
2011/08/18 940 940 926 927 12,100
2011/08/17 938 945 937 940 6,400
2011/08/16 945 945 928 935 13,500
2011/08/15 954 954 934 939 8,700
2011/08/12 979 979 929 936 24,300
2011/08/11 956 962 935 949 12,900
2011/08/10 979 988 963 971 20,900
2011/08/09 940 959 917 958 21,800
2011/08/08 957 961 945 957 18,500
2011/08/05 950 963 944 960 40,100
2011/08/04 960 972 957 957 13,800
2011/08/03 990 990 973 976 14,800
2011/08/02 997 999 985 992 8,100
2011/08/01 990 1,002 990 997 9,600
2011/07/29 998 998 991 991 8,200
2011/07/28 1,010 1,010 989 1,000 17,400
2011/07/27 1,026 1,026 1,010 1,015 15,400
2011/07/26 1,037 1,037 1,023 1,026 9,700
2011/07/25 1,040 1,040 1,031 1,032 13,200
2011/07/22 1,039 1,043 1,035 1,040 11,600
2011/07/21 1,040 1,041 1,031 1,038 5,300
2011/07/20 1,042 1,044 1,036 1,039 5,400
2011/07/19 1,036 1,059 1,036 1,042 6,000
2011/07/15 1,043 1,052 1,043 1,047 6,000
2011/07/14 1,053 1,055 1,042 1,049 37,400
2011/07/13 1,049 1,064 1,049 1,055 10,900
2011/07/12 1,049 1,053 1,041 1,053 15,300
2011/07/11 1,050 1,058 1,048 1,056 8,800
2011/07/08 1,048 1,051 1,046 1,050 11,600
2011/07/07 1,027 1,043 1,025 1,041 23,300
2011/07/06 1,004 1,033 1,000 1,033 15,500
2011/07/05 1,020 1,025 1,013 1,013 44,000
2011/07/04 1,024 1,024 1,019 1,021 26,400
2011/07/01 1,021 1,023 1,003 1,003 10,600
2011/06/30 1,007 1,010 992 1,010 30,000
2011/06/29 997 999 990 999 6,400
2011/06/28 995 1,003 983 987 13,300
2011/06/27 1,000 1,002 999 1,000 12,500
2011/06/24 998 1,009 997 1,002 28,500
2011/06/23 984 996 984 995 20,300
2011/06/22 982 1,009 982 996 21,800
2011/06/21 980 988 975 982 18,200
2011/06/20 976 987 976 981 8,000
2011/06/17 999 1,002 973 973 26,400
2011/06/16 1,020 1,020 999 999 18,700
2011/06/15 1,041 1,044 1,025 1,027 16,900
2011/06/14 1,032 1,050 1,031 1,039 8,600
2011/06/13 1,046 1,048 1,034 1,042 7,700
2011/06/10 1,050 1,063 1,040 1,040 24,600
2011/06/09 1,029 1,057 1,026 1,039 5,500
2011/06/08 1,040 1,048 1,038 1,045 3,200
2011/06/07 1,025 1,050 1,025 1,034 4,400
2011/06/06 1,038 1,045 1,030 1,033 6,300
2011/06/03 1,067 1,068 1,033 1,033 11,800
2011/06/02 1,060 1,080 1,060 1,067 5,000
2011/06/01 1,085 1,085 1,047 1,084 6,000
2011/05/31 1,071 1,085 1,069 1,085 6,900
2011/05/30 1,045 1,079 1,031 1,052 9,400
2011/05/27 1,057 1,062 1,040 1,048 10,800
2011/05/26 1,027 1,055 1,027 1,038 9,600
2011/05/25 1,063 1,063 1,010 1,025 22,700
2011/05/24 1,070 1,087 1,061 1,063 7,300
2011/05/23 1,080 1,100 1,060 1,071 11,200
2011/05/20 1,077 1,107 1,077 1,082 8,200
2011/05/19 1,112 1,113 1,081 1,084 34,000
2011/05/18 1,106 1,120 1,104 1,112 8,000
2011/05/17 1,113 1,117 1,092 1,098 6,100
2011/05/16 1,098 1,132 1,073 1,106 13,700
2011/05/13 1,113 1,114 1,091 1,097 10,500
2011/05/12 1,130 1,134 1,113 1,113 19,700
2011/05/11 1,151 1,154 1,121 1,130 10,600
2011/05/10 1,140 1,150 1,131 1,139 7,800
2011/05/09 1,157 1,157 1,135 1,140 5,600
2011/05/06 1,112 1,162 1,112 1,157 20,600
2011/05/02 1,119 1,138 1,119 1,130 26,200
2011/04/28 1,113 1,113 1,083 1,098 21,000
2011/04/27 1,078 1,105 1,078 1,089 21,700
2011/04/26 1,070 1,075 1,045 1,066 14,300
2011/04/25 1,069 1,069 1,041 1,060 11,900
2011/04/22 1,042 1,046 1,027 1,039 22,100
2011/04/21 1,060 1,060 1,043 1,047 7,800
2011/04/20 1,035 1,052 1,035 1,046 8,500
2011/04/19 1,046 1,046 1,022 1,038 10,500
2011/04/18 1,048 1,054 1,047 1,047 9,400
2011/04/15 1,045 1,058 1,045 1,046 3,800
2011/04/14 1,038 1,055 1,031 1,049 5,900
2011/04/13 1,026 1,049 1,022 1,041 6,900
2011/04/12 1,032 1,050 1,022 1,026 8,300
2011/04/11 1,041 1,056 1,025 1,052 7,100
2011/04/08 1,018 1,057 1,013 1,043 20,500
2011/04/07 1,049 1,054 1,018 1,026 11,200
2011/04/06 1,087 1,087 1,041 1,048 17,700
2011/04/05 1,105 1,107 1,072 1,087 12,400
2011/04/04 1,130 1,170 1,095 1,105 22,800
2011/04/01 1,167 1,197 1,143 1,143 12,300
2011/03/31 1,205 1,205 1,120 1,182 15,800
2011/03/30 1,137 1,220 1,128 1,215 37,000
2011/03/29 1,098 1,140 1,082 1,136 15,800
2011/03/28 1,073 1,096 1,063 1,096 18,600
2011/03/25 1,060 1,098 1,037 1,087 33,500
2011/03/24 1,058 1,110 1,050 1,067 23,200
2011/03/23 1,080 1,081 1,050 1,059 22,300
2011/03/22 1,030 1,080 1,023 1,050 39,900
2011/03/18 944 1,004 944 955 31,200
2011/03/17 950 950 930 938 39,400
2011/03/16 954 1,010 953 965 57,100
2011/03/15 975 1,094 956 999 38,500
2011/03/14 906 1,031 906 990 33,700
2011/03/11 1,157 1,167 1,114 1,116 55,900
2011/03/10 1,151 1,154 1,116 1,127 12,200
2011/03/09 1,179 1,179 1,155 1,155 14,700
2011/03/08 1,174 1,175 1,165 1,165 5,800
2011/03/07 1,188 1,188 1,166 1,173 12,500
2011/03/04 1,206 1,219 1,200 1,204 11,100
2011/03/03 1,168 1,198 1,168 1,183 6,000
2011/03/02 1,186 1,193 1,171 1,171 15,000
2011/03/01 1,197 1,215 1,197 1,210 7,500
2011/02/28 1,187 1,216 1,183 1,208 14,900
2011/02/25 1,140 1,170 1,139 1,170 9,200
2011/02/24 1,187 1,189 1,153 1,156 19,500
2011/02/23 1,222 1,243 1,201 1,201 12,200
2011/02/22 1,250 1,254 1,238 1,238 20,600
2011/02/21 1,255 1,255 1,237 1,251 18,600
2011/02/18 1,246 1,254 1,245 1,252 21,200
2011/02/17 1,222 1,243 1,217 1,243 19,500
2011/02/16 1,230 1,244 1,221 1,221 12,100
2011/02/15 1,226 1,237 1,226 1,226 13,300
2011/02/14 1,235 1,238 1,218 1,218 11,400
2011/02/10 1,228 1,239 1,225 1,235 23,400
2011/02/09 1,220 1,225 1,220 1,222 10,900
2011/02/08 1,222 1,225 1,220 1,220 7,200
2011/02/07 1,215 1,233 1,203 1,219 8,500
2011/02/04 1,209 1,224 1,208 1,215 4,900
2011/02/03 1,209 1,218 1,191 1,193 6,200
2011/02/02 1,179 1,208 1,179 1,200 8,600
2011/02/01 1,185 1,187 1,155 1,179 5,400
2011/01/31 1,155 1,197 1,114 1,193 21,500
2011/01/28 1,235 1,235 1,200 1,215 18,600
2011/01/27 1,220 1,236 1,218 1,226 13,600
2011/01/26 1,234 1,234 1,221 1,222 7,000
2011/01/25 1,230 1,235 1,220 1,233 17,400
2011/01/24 1,200 1,218 1,198 1,218 13,500
2011/01/21 1,202 1,205 1,195 1,200 25,800
2011/01/20 1,216 1,218 1,201 1,202 12,600
2011/01/19 1,223 1,229 1,213 1,229 15,100
2011/01/18 1,231 1,231 1,220 1,223 17,800
2011/01/17 1,233 1,234 1,172 1,227 22,500
2011/01/14 1,234 1,240 1,219 1,221 67,800
2011/01/13 1,201 1,209 1,200 1,205 17,900
2011/01/12 1,210 1,215 1,200 1,200 10,000
2011/01/11 1,230 1,230 1,200 1,209 26,400
2011/01/07 1,245 1,246 1,223 1,231 24,100
2011/01/06 1,224 1,254 1,219 1,236 64,600
2011/01/05 1,220 1,230 1,205 1,224 17,700
2011/01/04 1,225 1,230 1,208 1,221 17,100

このページの先頭へ