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
2012/12/28 1,001 1,007 1,000 1,000 29,800
2012/12/27 1,026 1,030 1,020 1,023 14,500
2012/12/26 1,026 1,033 1,020 1,029 11,300
2012/12/25 1,049 1,059 1,032 1,040 13,100
2012/12/21 1,050 1,075 1,040 1,049 36,800
2012/12/20 1,050 1,055 1,036 1,049 15,200
2012/12/19 1,040 1,049 1,029 1,040 9,400
2012/12/18 1,031 1,075 1,031 1,040 18,700
2012/12/17 1,050 1,050 1,034 1,035 26,000
2012/12/14 1,049 1,050 1,036 1,043 27,800
2012/12/13 1,025 1,030 1,014 1,019 11,200
2012/12/12 1,010 1,017 1,010 1,012 4,800
2012/12/11 1,010 1,010 1,000 1,005 3,900
2012/12/10 1,015 1,015 977 1,008 4,900
2012/12/07 1,015 1,018 1,013 1,015 8,000
2012/12/06 1,011 1,027 1,008 1,022 15,800
2012/12/05 981 1,000 979 1,000 10,600
2012/12/04 961 986 961 986 17,600
2012/12/03 964 972 953 961 17,600
2012/11/30 960 990 960 962 11,800
2012/11/29 970 978 967 975 5,500
2012/11/28 985 985 966 975 13,700
2012/11/27 945 975 945 975 10,800
2012/11/26 944 970 943 953 15,000
2012/11/22 944 947 939 944 12,000
2012/11/21 924 939 924 935 9,900
2012/11/20 918 921 917 920 5,300
2012/11/19 898 916 898 916 9,100
2012/11/16 880 898 880 896 37,800
2012/11/15 868 882 868 880 6,800
2012/11/14 870 880 854 880 11,700
2012/11/13 850 878 850 877 9,300
2012/11/12 865 873 855 855 9,900
2012/11/09 855 872 854 869 17,200
2012/11/08 873 873 864 870 5,500
2012/11/07 861 872 859 869 5,300
2012/11/06 861 863 857 860 3,800
2012/11/05 869 883 857 859 10,400
2012/11/02 879 885 870 883 22,600
2012/11/01 864 864 856 864 4,000
2012/10/31 843 864 843 855 12,400
2012/10/30 854 860 835 837 23,000
2012/10/29 865 868 853 856 11,400
2012/10/26 857 860 853 857 27,500
2012/10/25 868 869 851 864 13,200
2012/10/24 870 876 868 869 8,300
2012/10/23 890 890 871 876 7,500
2012/10/22 890 898 871 888 5,400
2012/10/19 878 894 870 894 18,700
2012/10/18 876 885 876 878 12,000
2012/10/17 880 887 864 875 26,400
2012/10/16 878 878 869 875 12,400
2012/10/15 854 875 853 866 6,000
2012/10/12 854 858 854 854 5,900
2012/10/11 855 857 854 854 9,100
2012/10/10 856 858 854 855 5,600
2012/10/09 862 866 856 857 18,800
2012/10/05 852 863 852 857 7,200
2012/10/04 861 864 855 860 15,500
2012/10/03 866 870 861 865 10,300
2012/10/02 885 894 866 873 24,900
2012/10/01 870 882 852 875 29,100
2012/09/28 895 895 872 880 12,200
2012/09/27 874 889 874 880 5,300
2012/09/26 882 882 867 880 7,400
2012/09/25 873 881 862 881 16,300
2012/09/24 863 867 850 852 10,800
2012/09/21 870 875 859 875 9,900
2012/09/20 863 873 855 861 6,400
2012/09/19 869 874 861 868 7,700
2012/09/18 855 872 852 863 10,500
2012/09/14 850 861 850 851 35,000
2012/09/13 853 865 853 857 6,300
2012/09/12 852 862 849 862 10,000
2012/09/11 858 858 852 852 6,500
2012/09/10 857 864 855 864 4,600
2012/09/07 850 867 850 862 7,300
2012/09/06 866 876 851 851 6,700
2012/09/05 870 876 856 864 6,600
2012/09/04 871 881 866 877 9,700
2012/09/03 866 887 866 870 9,800
2012/08/31 859 881 856 877 9,500
2012/08/30 879 879 849 866 12,500
2012/08/29 895 895 874 877 10,900
2012/08/28 903 903 885 893 12,500
2012/08/27 901 906 888 888 17,200
2012/08/24 918 918 907 916 5,900
2012/08/23 925 930 922 928 4,100
2012/08/22 912 925 911 925 3,000
2012/08/21 912 917 905 912 6,700
2012/08/20 925 932 908 913 5,300
2012/08/17 941 942 918 928 9,700
2012/08/16 926 945 926 941 4,400
2012/08/15 945 951 928 941 12,900
2012/08/14 944 948 911 939 7,500
2012/08/13 946 946 935 936 1,900
2012/08/10 935 946 935 946 28,700
2012/08/09 958 968 957 965 13,700
2012/08/08 932 956 910 956 10,400
2012/08/07 911 936 907 925 14,400
2012/08/06 910 921 904 915 10,900
2012/08/03 920 920 888 917 11,700
2012/08/02 897 915 893 899 6,300
2012/08/01 905 920 896 915 5,700
2012/07/31 858 921 856 921 29,100
2012/07/30 869 885 856 856 26,000
2012/07/27 897 898 879 884 16,100
2012/07/26 890 906 889 897 27,000
2012/07/25 919 919 905 905 14,500
2012/07/24 921 930 917 925 10,300
2012/07/23 930 936 929 930 8,500
2012/07/20 946 950 930 934 7,600
2012/07/19 930 952 930 944 8,900
2012/07/18 938 943 930 930 7,300
2012/07/17 938 954 931 931 11,100
2012/07/13 937 940 933 937 56,000
2012/07/12 963 964 950 950 15,800
2012/07/11 965 971 963 963 3,900
2012/07/10 963 983 963 966 6,700
2012/07/09 962 978 956 963 15,700
2012/07/06 1,000 1,000 983 983 13,600
2012/07/05 1,004 1,005 977 1,000 3,700
2012/07/04 994 1,002 987 1,000 11,300
2012/07/03 975 996 975 994 7,000
2012/07/02 998 998 983 987 14,700
2012/06/29 975 997 975 985 52,700
2012/06/28 977 980 974 978 23,200
2012/06/27 976 976 955 966 16,900
2012/06/26 984 984 973 983 9,600
2012/06/25 997 1,000 983 988 17,300
2012/06/22 1,003 1,008 975 1,001 22,200
2012/06/21 1,000 1,007 975 1,006 8,800
2012/06/20 979 997 964 993 6,000
2012/06/19 969 975 969 974 8,100
2012/06/18 960 984 956 975 8,300
2012/06/15 953 953 944 945 18,500
2012/06/14 964 969 944 945 26,400
2012/06/13 987 991 963 991 6,800
2012/06/12 974 997 971 997 9,700
2012/06/11 961 989 961 979 7,700
2012/06/08 1,000 1,000 958 960 31,000
2012/06/07 988 999 976 999 6,600
2012/06/06 982 984 972 983 5,200
2012/06/05 973 981 958 981 6,700
2012/06/04 968 998 950 978 11,900
2012/06/01 955 983 947 983 13,700
2012/05/31 937 971 937 952 7,600
2012/05/30 936 959 929 952 14,600
2012/05/29 940 951 937 938 3,800
2012/05/28 962 962 933 934 4,800
2012/05/25 974 974 935 947 8,400
2012/05/24 931 948 924 933 6,400
2012/05/23 946 951 935 940 13,700
2012/05/22 942 972 940 946 5,700
2012/05/21 939 950 934 936 12,600
2012/05/18 961 961 941 954 32,000
2012/05/17 948 986 948 982 9,900
2012/05/16 971 971 940 967 21,600
2012/05/15 998 998 940 979 34,000
2012/05/14 1,069 1,069 1,010 1,011 29,700
2012/05/11 1,134 1,139 1,122 1,131 18,700
2012/05/10 1,124 1,134 1,103 1,134 8,600
2012/05/09 1,144 1,155 1,135 1,147 22,500
2012/05/08 1,120 1,147 1,109 1,146 12,500
2012/05/07 1,081 1,115 1,081 1,113 10,100
2012/05/02 1,115 1,120 1,110 1,113 28,300
2012/05/01 1,119 1,120 1,111 1,111 13,100
2012/04/27 1,115 1,125 1,109 1,125 28,700
2012/04/26 1,093 1,108 1,093 1,108 5,500
2012/04/25 1,124 1,124 1,081 1,091 17,400
2012/04/24 1,074 1,103 1,073 1,100 15,100
2012/04/23 1,075 1,088 1,075 1,085 10,400
2012/04/20 1,076 1,085 1,070 1,078 12,600
2012/04/19 1,086 1,099 1,076 1,076 10,000
2012/04/18 1,077 1,097 1,077 1,086 12,000
2012/04/17 1,073 1,077 1,052 1,065 24,800
2012/04/16 1,090 1,099 1,064 1,083 15,200
2012/04/13 1,113 1,116 1,095 1,095 7,900
2012/04/12 1,080 1,116 1,068 1,116 16,900
2012/04/11 1,080 1,084 1,065 1,065 22,000
2012/04/10 1,086 1,103 1,086 1,095 20,800
2012/04/09 1,088 1,098 1,077 1,080 15,000
2012/04/06 1,075 1,099 1,071 1,099 19,900
2012/04/05 1,070 1,101 1,063 1,088 14,400
2012/04/04 1,120 1,120 1,078 1,078 15,800
2012/04/03 1,110 1,123 1,100 1,123 26,500
2012/04/02 1,120 1,120 1,097 1,102 31,500
2012/03/30 1,100 1,120 1,089 1,112 34,700
2012/03/29 1,094 1,100 1,087 1,096 48,600
2012/03/28 1,084 1,100 1,070 1,098 60,200
2012/03/27 1,058 1,070 1,048 1,070 28,500
2012/03/26 1,047 1,056 1,042 1,048 22,900
2012/03/23 1,046 1,046 1,034 1,043 18,400
2012/03/22 1,037 1,045 1,031 1,045 23,900
2012/03/21 1,052 1,056 1,037 1,037 33,500
2012/03/19 1,061 1,072 1,050 1,050 16,300
2012/03/16 1,055 1,075 1,054 1,065 38,800
2012/03/15 1,053 1,058 1,034 1,049 51,300
2012/03/14 1,050 1,066 1,030 1,046 71,900
2012/03/13 1,002 1,036 1,001 1,033 131,600
2012/03/12 1,006 1,010 999 1,004 55,900
2012/03/09 1,000 1,010 997 1,009 113,600
2012/03/08 1,000 1,014 997 1,000 77,500
2012/03/07 982 1,000 982 1,000 23,600
2012/03/06 987 994 980 986 23,400
2012/03/05 999 1,001 986 987 25,000
2012/03/02 1,000 1,002 996 997 38,200
2012/03/01 1,000 1,000 987 994 28,600
2012/02/29 1,000 1,012 998 998 38,000
2012/02/28 1,001 1,006 998 1,000 61,500
2012/02/27 1,016 1,016 1,004 1,004 61,700
2012/02/24 1,007 1,018 1,002 1,018 23,600
2012/02/23 1,000 1,013 1,000 1,005 50,300
2012/02/22 999 1,001 998 1,000 43,700
2012/02/21 1,000 1,002 997 1,000 40,500
2012/02/20 1,017 1,025 1,000 1,006 59,800
2012/02/17 1,013 1,029 1,007 1,023 33,500
2012/02/16 1,021 1,023 1,000 1,013 46,500
2012/02/15 1,020 1,034 1,015 1,030 17,500
2012/02/14 997 1,020 997 1,018 23,200
2012/02/13 970 983 970 982 6,500
2012/02/10 979 994 971 971 32,600
2012/02/09 994 1,014 988 994 12,400
2012/02/08 975 1,010 974 1,010 12,400
2012/02/07 973 999 970 970 10,500
2012/02/06 980 984 971 971 9,500
2012/02/03 970 987 970 975 9,900
2012/02/02 982 991 962 972 22,800
2012/02/01 1,004 1,014 990 1,000 6,900
2012/01/31 1,007 1,012 1,001 1,004 10,700
2012/01/30 1,018 1,019 993 1,010 12,500
2012/01/27 1,019 1,021 990 1,019 25,200
2012/01/26 1,020 1,025 1,019 1,021 5,900
2012/01/25 1,021 1,021 1,014 1,015 9,200
2012/01/24 1,020 1,020 1,010 1,015 7,100
2012/01/23 1,002 1,020 1,002 1,017 13,000
2012/01/20 995 1,014 995 1,009 12,000
2012/01/19 995 1,000 986 992 10,100
2012/01/18 1,009 1,009 993 1,001 6,600
2012/01/17 1,006 1,006 975 1,000 6,600
2012/01/16 1,004 1,011 996 1,010 8,200
2012/01/13 993 1,010 975 1,010 38,100
2012/01/12 991 996 989 993 11,700
2012/01/11 998 1,004 990 996 5,300
2012/01/10 1,018 1,018 995 998 3,000
2012/01/06 986 989 985 987 15,000
2012/01/05 1,001 1,005 982 990 10,500
2012/01/04 1,021 1,025 985 1,011 10,900

このページの先頭へ