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 |