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
2014/12/30 1,948 1,949 1,924 1,940 20,600
2014/12/29 1,974 1,990 1,938 1,959 28,600
2014/12/26 1,960 1,977 1,935 1,968 43,500
2014/12/25 1,997 2,002 1,986 1,994 14,000
2014/12/24 1,989 2,004 1,985 1,997 18,600
2014/12/22 1,946 1,980 1,940 1,978 23,600
2014/12/19 1,948 1,950 1,916 1,946 23,800
2014/12/18 1,875 1,929 1,869 1,918 31,600
2014/12/17 1,849 1,882 1,848 1,848 30,700
2014/12/16 1,890 1,895 1,849 1,859 46,800
2014/12/15 1,951 1,977 1,880 1,930 63,800
2014/12/12 1,940 1,981 1,940 1,947 50,400
2014/12/11 1,964 1,977 1,943 1,959 15,400
2014/12/10 1,975 1,985 1,965 1,975 24,400
2014/12/09 1,993 2,018 1,985 1,986 23,900
2014/12/08 1,998 2,009 1,991 1,999 28,000
2014/12/05 2,007 2,007 1,976 1,982 33,500
2014/12/04 1,990 2,015 1,990 2,007 30,000
2014/12/03 1,978 2,000 1,978 1,989 29,300
2014/12/02 1,980 1,989 1,975 1,984 20,400
2014/12/01 1,990 1,990 1,978 1,982 24,100
2014/11/28 2,010 2,010 1,975 1,989 27,000
2014/11/27 1,999 2,010 1,983 1,999 45,800
2014/11/26 1,976 2,009 1,958 1,979 29,500
2014/11/25 1,994 1,994 1,943 1,956 44,900
2014/11/21 1,946 1,950 1,910 1,935 26,900
2014/11/20 1,994 1,994 1,930 1,930 38,400
2014/11/19 1,968 1,995 1,968 1,977 26,300
2014/11/18 1,970 1,986 1,958 1,972 28,600
2014/11/17 2,010 2,010 1,952 1,953 32,000
2014/11/14 2,019 2,019 1,992 2,009 40,500
2014/11/13 1,993 2,004 1,976 1,998 20,300
2014/11/12 2,007 2,007 1,970 1,973 23,700
2014/11/11 1,999 2,017 1,986 2,007 24,800
2014/11/10 1,956 2,009 1,956 2,002 28,300
2014/11/07 2,000 2,000 1,962 1,971 33,000
2014/11/06 1,991 1,994 1,961 1,974 42,300
2014/11/05 1,945 1,990 1,945 1,986 23,500
2014/11/04 1,999 1,999 1,950 1,962 50,700
2014/10/31 1,896 1,952 1,886 1,938 51,200
2014/10/30 1,882 1,905 1,855 1,870 48,600
2014/10/29 1,897 1,916 1,885 1,900 28,100
2014/10/28 1,892 1,911 1,888 1,894 25,100
2014/10/27 1,902 1,910 1,875 1,892 19,100
2014/10/24 1,866 1,906 1,847 1,902 28,100
2014/10/23 1,870 1,890 1,836 1,866 29,800
2014/10/22 1,805 1,879 1,805 1,876 12,700
2014/10/21 1,831 1,837 1,803 1,805 23,800
2014/10/20 1,818 1,845 1,811 1,837 21,500
2014/10/17 1,812 1,832 1,763 1,766 28,900
2014/10/16 1,833 1,845 1,815 1,817 34,100
2014/10/15 1,833 1,860 1,833 1,859 17,500
2014/10/14 1,825 1,858 1,822 1,831 23,600
2014/10/10 1,846 1,882 1,841 1,874 29,100
2014/10/09 1,938 1,942 1,897 1,897 22,000
2014/10/08 1,951 1,952 1,934 1,938 33,100
2014/10/07 1,997 1,997 1,951 1,976 40,100
2014/10/06 1,976 2,007 1,975 1,989 40,700
2014/10/03 1,952 1,976 1,952 1,961 24,600
2014/10/02 1,980 1,982 1,957 1,962 42,800
2014/10/01 1,981 2,018 1,980 1,987 62,300
2014/09/30 1,981 2,010 1,972 1,981 44,900
2014/09/29 1,982 1,990 1,972 1,981 32,600
2014/09/26 1,975 1,998 1,969 1,980 53,100
2014/09/25 2,011 2,022 1,960 1,980 88,200
2014/09/24 2,007 2,019 1,985 2,011 84,000
2014/09/22 2,020 2,045 2,001 2,007 48,800
2014/09/19 2,008 2,075 2,008 2,028 81,600
2014/09/18 2,033 2,049 2,003 2,011 47,200
2014/09/17 2,059 2,059 2,021 2,032 30,500
2014/09/16 2,043 2,062 2,011 2,057 44,600
2014/09/12 2,090 2,090 2,054 2,055 52,200
2014/09/11 2,063 2,071 2,039 2,059 33,900
2014/09/10 2,044 2,070 2,036 2,058 23,100
2014/09/09 2,072 2,094 2,035 2,046 29,300
2014/09/08 2,067 2,085 2,026 2,072 32,800
2014/09/05 2,080 2,082 2,056 2,066 15,400
2014/09/04 2,080 2,080 2,051 2,068 7,100
2014/09/03 2,075 2,085 2,041 2,081 23,900
2014/09/02 2,038 2,061 2,038 2,057 24,400
2014/09/01 2,074 2,097 2,014 2,027 44,200
2014/08/29 2,074 2,090 2,064 2,082 12,500
2014/08/28 2,108 2,110 2,052 2,092 31,500
2014/08/27 2,092 2,127 2,068 2,103 29,100
2014/08/26 2,125 2,137 2,055 2,067 44,700
2014/08/25 2,120 2,135 2,080 2,125 11,300
2014/08/22 2,137 2,154 2,121 2,122 10,200
2014/08/21 2,154 2,170 2,113 2,150 21,900
2014/08/20 2,160 2,166 2,151 2,154 10,600
2014/08/19 2,135 2,155 2,135 2,149 8,300
2014/08/18 2,096 2,143 2,096 2,131 14,200
2014/08/15 2,105 2,150 2,102 2,117 16,400
2014/08/14 2,099 2,112 2,097 2,105 26,900
2014/08/13 2,074 2,123 2,074 2,088 36,900
2014/08/12 2,067 2,103 2,063 2,072 26,200
2014/08/11 2,050 2,103 2,050 2,099 20,900
2014/08/08 2,071 2,086 2,024 2,049 37,000
2014/08/07 2,084 2,112 2,066 2,106 29,700
2014/08/06 2,080 2,111 2,066 2,092 54,400
2014/08/05 2,134 2,162 2,102 2,118 80,600
2014/08/04 2,264 2,264 2,223 2,234 27,100
2014/08/01 2,207 2,300 2,202 2,264 35,200
2014/07/31 2,344 2,344 2,228 2,247 50,000
2014/07/30 2,323 2,346 2,290 2,298 74,800
2014/07/29 2,346 2,356 2,315 2,340 37,100
2014/07/28 2,287 2,352 2,273 2,346 40,200
2014/07/25 2,237 2,280 2,215 2,276 24,600
2014/07/24 2,229 2,246 2,188 2,223 33,000
2014/07/23 2,248 2,260 2,212 2,219 13,700
2014/07/22 2,210 2,267 2,172 2,248 24,500
2014/07/18 2,160 2,215 2,116 2,207 23,100
2014/07/17 2,267 2,267 2,204 2,209 21,600
2014/07/16 2,250 2,274 2,234 2,239 27,700
2014/07/15 2,258 2,286 2,232 2,266 39,700
2014/07/14 2,200 2,264 2,200 2,247 37,100
2014/07/11 2,150 2,208 2,150 2,193 33,500
2014/07/10 2,201 2,231 2,181 2,194 40,200
2014/07/09 2,177 2,218 2,152 2,201 45,400
2014/07/08 2,115 2,264 2,078 2,213 87,600
2014/07/07 2,160 2,193 2,138 2,148 74,000
2014/07/04 2,100 2,165 2,100 2,161 55,800
2014/07/03 2,068 2,093 2,050 2,084 31,400
2014/07/02 2,050 2,069 2,027 2,053 35,800
2014/07/01 2,014 2,070 2,010 2,034 45,200
2014/06/30 1,993 2,006 1,980 2,001 45,200
2014/06/27 1,989 1,989 1,942 1,971 23,200
2014/06/26 1,985 1,998 1,981 1,986 14,500
2014/06/25 1,987 2,000 1,982 1,985 27,000
2014/06/24 1,975 1,994 1,965 1,986 28,200
2014/06/23 2,000 2,012 1,966 1,984 42,900
2014/06/20 1,977 2,010 1,952 2,010 98,900
2014/06/19 2,030 2,040 1,998 2,000 89,200
2014/06/18 2,008 2,038 1,964 2,031 125,800
2014/06/17 1,999 2,039 1,998 2,008 105,000
2014/06/16 2,019 2,030 1,967 1,999 96,500
2014/06/13 1,967 2,014 1,939 1,993 106,800
2014/06/12 1,962 2,015 1,952 1,994 72,100
2014/06/11 1,924 1,991 1,924 1,976 94,400
2014/06/10 1,925 1,961 1,890 1,924 45,100
2014/06/09 1,877 1,930 1,857 1,918 44,200
2014/06/06 1,902 1,902 1,837 1,854 72,500
2014/06/05 1,800 1,918 1,800 1,865 112,700
2014/06/04 1,822 1,829 1,794 1,815 28,900
2014/06/03 1,830 1,830 1,801 1,822 37,000
2014/06/02 1,718 1,835 1,718 1,801 38,900
2014/05/30 1,756 1,756 1,710 1,718 20,200
2014/05/29 1,779 1,780 1,743 1,746 25,100
2014/05/28 1,750 1,778 1,736 1,776 27,900
2014/05/27 1,732 1,750 1,732 1,747 7,800
2014/05/26 1,728 1,734 1,714 1,732 10,700
2014/05/23 1,720 1,720 1,682 1,708 12,700
2014/05/22 1,685 1,705 1,682 1,705 13,300
2014/05/21 1,685 1,686 1,650 1,675 7,700
2014/05/20 1,716 1,716 1,687 1,690 9,600
2014/05/19 1,717 1,717 1,681 1,690 15,100
2014/05/16 1,718 1,739 1,680 1,723 41,400
2014/05/15 1,700 1,736 1,664 1,733 26,000
2014/05/14 1,708 1,740 1,692 1,727 34,800
2014/05/13 1,700 1,735 1,695 1,717 35,700
2014/05/12 1,629 1,680 1,626 1,678 60,600
2014/05/09 1,586 1,620 1,546 1,580 111,400
2014/05/08 1,556 1,560 1,538 1,538 27,200
2014/05/07 1,627 1,630 1,572 1,573 34,900
2014/05/02 1,651 1,651 1,622 1,641 18,500
2014/05/01 1,654 1,667 1,640 1,650 16,300
2014/04/30 1,658 1,670 1,641 1,662 17,600
2014/04/28 1,678 1,678 1,611 1,633 27,400
2014/04/25 1,687 1,688 1,657 1,675 12,300
2014/04/24 1,681 1,695 1,666 1,671 4,200
2014/04/23 1,676 1,698 1,660 1,679 8,900
2014/04/22 1,685 1,705 1,663 1,666 16,300
2014/04/21 1,673 1,701 1,666 1,668 7,500
2014/04/18 1,688 1,688 1,670 1,676 3,500
2014/04/17 1,650 1,682 1,650 1,673 7,700
2014/04/16 1,641 1,651 1,621 1,651 6,000
2014/04/15 1,633 1,643 1,618 1,618 12,600
2014/04/14 1,605 1,642 1,605 1,621 9,900
2014/04/11 1,631 1,636 1,600 1,626 19,300
2014/04/10 1,671 1,690 1,638 1,648 21,600
2014/04/09 1,680 1,680 1,650 1,650 18,100
2014/04/08 1,731 1,743 1,683 1,683 24,900
2014/04/07 1,768 1,775 1,741 1,741 13,200
2014/04/04 1,788 1,800 1,787 1,792 39,200
2014/04/03 1,779 1,790 1,768 1,788 64,700
2014/04/02 1,775 1,780 1,742 1,744 19,900
2014/04/01 1,780 1,780 1,751 1,760 20,500
2014/03/31 1,750 1,789 1,738 1,782 57,300
2014/03/28 1,747 1,748 1,693 1,748 21,600
2014/03/27 1,710 1,748 1,670 1,737 47,000
2014/03/26 1,710 1,714 1,627 1,689 51,000
2014/03/25 1,742 1,757 1,692 1,724 41,700
2014/03/24 1,659 1,740 1,659 1,739 86,700
2014/03/20 1,602 1,630 1,601 1,616 28,200
2014/03/19 1,620 1,629 1,598 1,599 16,700
2014/03/18 1,609 1,620 1,589 1,617 20,100
2014/03/17 1,598 1,632 1,581 1,603 19,400
2014/03/14 1,650 1,650 1,581 1,603 57,500
2014/03/13 1,600 1,650 1,600 1,641 33,800
2014/03/12 1,584 1,610 1,563 1,600 21,100
2014/03/11 1,603 1,614 1,582 1,609 7,400
2014/03/10 1,590 1,610 1,582 1,588 6,600
2014/03/07 1,623 1,623 1,604 1,611 7,000
2014/03/06 1,600 1,614 1,584 1,614 13,200
2014/03/05 1,605 1,622 1,602 1,608 10,400
2014/03/04 1,553 1,589 1,553 1,584 12,200
2014/03/03 1,586 1,587 1,546 1,554 19,300
2014/02/28 1,649 1,649 1,588 1,595 34,700
2014/02/27 1,639 1,670 1,632 1,664 20,000
2014/02/26 1,657 1,657 1,633 1,639 10,800
2014/02/25 1,640 1,660 1,624 1,654 21,300
2014/02/24 1,606 1,631 1,597 1,631 13,400
2014/02/21 1,578 1,610 1,578 1,606 17,000
2014/02/20 1,576 1,613 1,556 1,561 24,600
2014/02/19 1,595 1,621 1,576 1,576 30,900
2014/02/18 1,535 1,648 1,530 1,638 65,000
2014/02/17 1,541 1,568 1,523 1,534 27,700
2014/02/14 1,621 1,627 1,519 1,549 60,300
2014/02/13 1,635 1,642 1,602 1,623 12,400
2014/02/12 1,600 1,625 1,592 1,621 28,500
2014/02/10 1,590 1,630 1,540 1,585 20,800
2014/02/07 1,559 1,572 1,531 1,555 29,900
2014/02/06 1,527 1,566 1,510 1,526 18,100
2014/02/05 1,559 1,580 1,516 1,531 34,900
2014/02/04 1,521 1,555 1,513 1,514 40,700
2014/02/03 1,588 1,639 1,580 1,587 24,300
2014/01/31 1,609 1,632 1,575 1,603 19,000
2014/01/30 1,630 1,630 1,595 1,609 31,200
2014/01/29 1,585 1,645 1,585 1,645 17,900
2014/01/28 1,598 1,641 1,594 1,594 25,900
2014/01/27 1,581 1,592 1,578 1,580 37,400
2014/01/24 1,632 1,647 1,613 1,617 41,800
2014/01/23 1,694 1,700 1,631 1,640 18,100
2014/01/22 1,687 1,695 1,655 1,683 14,800
2014/01/21 1,660 1,700 1,660 1,687 19,000
2014/01/20 1,690 1,690 1,660 1,671 10,500
2014/01/17 1,680 1,688 1,665 1,669 11,800
2014/01/16 1,700 1,705 1,662 1,675 14,800
2014/01/15 1,680 1,697 1,657 1,695 26,400
2014/01/14 1,654 1,687 1,632 1,653 29,300
2014/01/10 1,691 1,702 1,650 1,693 42,300
2014/01/09 1,735 1,735 1,691 1,708 34,700
2014/01/08 1,726 1,739 1,701 1,739 17,100
2014/01/07 1,733 1,735 1,698 1,711 24,600
2014/01/06 1,735 1,739 1,709 1,723 30,300

このページの先頭へ