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
2015/12/30 2,927 3,035 2,850 3,015 142,000
2015/12/29 2,821 2,885 2,797 2,877 52,900
2015/12/28 2,815 2,879 2,784 2,819 119,800
2015/12/25 2,878 2,893 2,826 2,862 84,600
2015/12/24 2,964 2,978 2,916 2,927 46,900
2015/12/22 3,045 3,045 2,908 2,958 110,900
2015/12/21 2,990 3,065 2,954 3,055 109,600
2015/12/18 3,180 3,235 2,999 3,030 275,100
2015/12/17 2,930 3,200 2,925 3,190 416,900
2015/12/16 2,879 2,982 2,824 2,851 283,500
2015/12/15 2,710 2,760 2,683 2,689 49,100
2015/12/14 2,628 2,698 2,625 2,692 54,300
2015/12/11 2,747 2,787 2,706 2,715 66,300
2015/12/10 2,745 2,765 2,718 2,744 105,400
2015/12/09 2,689 2,760 2,689 2,738 101,300
2015/12/08 2,702 2,736 2,679 2,689 27,700
2015/12/07 2,680 2,746 2,680 2,732 45,300
2015/12/04 2,680 2,696 2,656 2,657 30,900
2015/12/03 2,697 2,748 2,676 2,739 35,000
2015/12/02 2,738 2,738 2,690 2,700 36,200
2015/12/01 2,703 2,747 2,695 2,737 97,100
2015/11/30 2,756 2,758 2,667 2,697 76,100
2015/11/27 2,684 2,756 2,684 2,717 88,200
2015/11/26 2,700 2,723 2,672 2,684 50,100
2015/11/25 2,686 2,720 2,661 2,687 30,800
2015/11/24 2,760 2,769 2,673 2,701 108,600
2015/11/20 2,628 2,768 2,624 2,760 200,800
2015/11/19 2,570 2,635 2,540 2,628 152,500
2015/11/18 2,470 2,559 2,466 2,557 107,600
2015/11/17 2,500 2,500 2,450 2,470 45,800
2015/11/16 2,415 2,455 2,388 2,448 66,800
2015/11/13 2,332 2,395 2,331 2,385 42,800
2015/11/12 2,347 2,365 2,322 2,343 48,000
2015/11/11 2,339 2,364 2,317 2,342 39,400
2015/11/10 2,358 2,389 2,304 2,361 106,200
2015/11/09 2,310 2,411 2,155 2,408 162,800
2015/11/06 2,350 2,382 2,305 2,320 46,700
2015/11/05 2,373 2,373 2,339 2,349 24,000
2015/11/04 2,349 2,397 2,329 2,347 81,400
2015/11/02 2,312 2,312 2,254 2,289 36,200
2015/10/30 2,349 2,360 2,229 2,304 55,900
2015/10/29 2,325 2,361 2,311 2,345 92,200
2015/10/28 2,279 2,301 2,261 2,299 52,000
2015/10/27 2,287 2,287 2,247 2,249 25,700
2015/10/26 2,247 2,294 2,230 2,268 75,300
2015/10/23 2,204 2,227 2,180 2,212 48,500
2015/10/22 2,140 2,180 2,140 2,154 51,300
2015/10/21 2,135 2,167 2,132 2,159 52,000
2015/10/20 2,158 2,160 2,138 2,145 20,900
2015/10/19 2,141 2,187 2,136 2,158 38,500
2015/10/16 2,224 2,224 2,130 2,139 101,700
2015/10/15 2,186 2,227 2,160 2,211 59,900
2015/10/14 2,220 2,235 2,162 2,185 73,500
2015/10/13 2,218 2,245 2,212 2,228 64,900
2015/10/09 2,214 2,227 2,175 2,219 60,000
2015/10/08 2,225 2,255 2,199 2,211 57,100
2015/10/07 2,231 2,243 2,202 2,225 72,200
2015/10/06 2,242 2,293 2,242 2,252 53,400
2015/10/05 2,235 2,235 2,153 2,203 119,800
2015/10/02 2,217 2,229 2,120 2,135 70,700
2015/10/01 2,208 2,235 2,181 2,219 29,100
2015/09/30 2,179 2,243 2,171 2,204 32,400
2015/09/29 2,200 2,228 2,129 2,141 40,000
2015/09/28 2,259 2,280 2,214 2,243 49,300
2015/09/25 2,185 2,217 2,121 2,215 117,400
2015/09/24 2,290 2,293 2,170 2,170 110,800
2015/09/18 2,371 2,411 2,350 2,365 50,600
2015/09/17 2,322 2,408 2,317 2,382 71,600
2015/09/16 2,299 2,350 2,280 2,302 27,300
2015/09/15 2,224 2,319 2,224 2,265 39,700
2015/09/14 2,257 2,273 2,211 2,222 60,800
2015/09/11 2,202 2,342 2,194 2,268 98,400
2015/09/10 2,328 2,328 2,258 2,284 69,700
2015/09/09 2,369 2,392 2,350 2,386 61,300
2015/09/08 2,492 2,535 2,284 2,302 66,600
2015/09/07 2,444 2,500 2,407 2,492 23,100
2015/09/04 2,545 2,545 2,425 2,460 26,000
2015/09/03 2,545 2,594 2,515 2,524 30,700
2015/09/02 2,590 2,603 2,522 2,537 39,800
2015/09/01 2,691 2,698 2,623 2,636 39,800
2015/08/31 2,708 2,763 2,687 2,694 28,700
2015/08/28 2,707 2,741 2,662 2,702 30,500
2015/08/27 2,562 2,702 2,556 2,558 39,400
2015/08/26 2,441 2,530 2,423 2,515 30,300
2015/08/25 2,369 2,564 2,369 2,427 47,800
2015/08/24 2,573 2,676 2,543 2,548 52,700
2015/08/21 2,652 2,749 2,620 2,623 59,500
2015/08/20 2,793 2,793 2,702 2,702 29,800
2015/08/19 2,832 2,872 2,814 2,817 27,500
2015/08/18 2,801 2,869 2,801 2,864 21,800
2015/08/17 2,753 2,815 2,744 2,809 21,100
2015/08/14 2,820 2,822 2,725 2,749 44,200
2015/08/13 2,823 2,930 2,822 2,836 26,700
2015/08/12 2,903 2,903 2,812 2,840 46,400
2015/08/11 2,930 2,973 2,915 2,924 37,700
2015/08/10 2,839 2,933 2,811 2,906 47,300
2015/08/07 2,938 2,966 2,805 2,831 80,600
2015/08/06 2,800 2,993 2,791 2,938 213,200
2015/08/05 2,780 2,799 2,702 2,730 59,700
2015/08/04 2,783 2,788 2,744 2,784 30,900
2015/08/03 2,776 2,800 2,753 2,778 17,100
2015/07/31 2,731 2,755 2,713 2,753 26,600
2015/07/30 2,800 2,814 2,725 2,750 74,700
2015/07/29 2,853 2,853 2,786 2,800 33,700
2015/07/28 2,840 2,877 2,771 2,862 51,900
2015/07/27 2,888 2,892 2,839 2,856 27,400
2015/07/24 2,900 2,907 2,867 2,899 19,400
2015/07/23 2,860 2,910 2,856 2,899 33,300
2015/07/22 2,890 2,922 2,834 2,856 37,900
2015/07/21 2,820 2,930 2,800 2,908 54,500
2015/07/17 2,827 2,880 2,766 2,787 64,900
2015/07/16 2,665 2,825 2,665 2,808 106,500
2015/07/15 2,604 2,643 2,584 2,635 60,200
2015/07/14 2,623 2,625 2,596 2,614 43,800
2015/07/13 2,595 2,627 2,562 2,589 30,100
2015/07/10 2,527 2,601 2,515 2,565 44,900
2015/07/09 2,480 2,588 2,414 2,527 66,500
2015/07/08 2,598 2,627 2,528 2,528 77,400
2015/07/07 2,519 2,585 2,519 2,557 31,300
2015/07/06 2,502 2,552 2,483 2,496 31,400
2015/07/03 2,546 2,566 2,534 2,552 17,600
2015/07/02 2,575 2,586 2,541 2,569 28,400
2015/07/01 2,536 2,541 2,520 2,535 13,600
2015/06/30 2,545 2,545 2,504 2,528 24,100
2015/06/29 2,530 2,557 2,515 2,523 55,500
2015/06/26 2,630 2,643 2,587 2,600 76,000
2015/06/25 2,672 2,695 2,658 2,666 54,300
2015/06/24 2,657 2,707 2,650 2,688 55,200
2015/06/23 2,638 2,640 2,580 2,631 118,200
2015/06/22 2,663 2,684 2,591 2,638 71,800
2015/06/19 2,759 2,806 2,584 2,649 262,100
2015/06/18 2,790 2,849 2,722 2,722 66,500
2015/06/17 2,709 2,775 2,703 2,764 69,000
2015/06/16 2,718 2,746 2,686 2,702 31,200
2015/06/15 2,670 2,717 2,665 2,680 57,100
2015/06/12 2,700 2,710 2,678 2,700 70,700
2015/06/11 2,695 2,707 2,667 2,693 53,400
2015/06/10 2,660 2,695 2,634 2,662 64,100
2015/06/09 2,656 2,678 2,643 2,661 75,100
2015/06/08 2,650 2,738 2,650 2,698 35,700
2015/06/05 2,591 2,657 2,590 2,641 69,300
2015/06/04 2,601 2,623 2,581 2,603 77,500
2015/06/03 2,602 2,638 2,602 2,620 19,700
2015/06/02 2,620 2,630 2,609 2,621 15,000
2015/06/01 2,630 2,645 2,614 2,635 19,100
2015/05/29 2,670 2,670 2,630 2,634 29,400
2015/05/28 2,640 2,692 2,639 2,673 43,900
2015/05/27 2,643 2,654 2,625 2,640 33,500
2015/05/26 2,685 2,685 2,646 2,657 22,100
2015/05/25 2,742 2,742 2,681 2,685 22,600
2015/05/22 2,731 2,761 2,690 2,706 28,800
2015/05/21 2,680 2,795 2,661 2,759 88,600
2015/05/20 2,700 2,700 2,651 2,677 44,100
2015/05/19 2,654 2,695 2,647 2,688 28,200
2015/05/18 2,682 2,697 2,624 2,641 33,600
2015/05/15 2,638 2,705 2,638 2,682 58,900
2015/05/14 2,660 2,677 2,582 2,588 52,800
2015/05/13 2,687 2,719 2,633 2,669 69,300
2015/05/12 2,728 2,795 2,675 2,690 108,700
2015/05/11 2,595 2,810 2,591 2,755 284,400
2015/05/08 2,460 2,489 2,420 2,442 81,000
2015/05/07 2,514 2,568 2,468 2,475 41,600
2015/05/01 2,550 2,559 2,514 2,547 52,200
2015/04/30 2,622 2,626 2,568 2,569 53,700
2015/04/28 2,650 2,692 2,640 2,672 34,900
2015/04/27 2,702 2,721 2,601 2,623 89,300
2015/04/24 2,689 2,759 2,661 2,724 78,000
2015/04/23 2,630 2,677 2,630 2,659 59,500
2015/04/22 2,632 2,656 2,623 2,653 47,300
2015/04/21 2,612 2,670 2,602 2,667 55,500
2015/04/20 2,557 2,608 2,557 2,575 54,300
2015/04/17 2,628 2,628 2,572 2,607 79,800
2015/04/16 2,730 2,741 2,621 2,628 108,100
2015/04/15 2,760 2,762 2,730 2,740 38,500
2015/04/14 2,800 2,817 2,742 2,767 62,500
2015/04/13 2,828 2,828 2,796 2,803 64,500
2015/04/10 2,801 2,828 2,787 2,799 67,600
2015/04/09 2,790 2,830 2,770 2,801 98,500
2015/04/08 2,735 2,850 2,703 2,816 124,800
2015/04/07 2,653 2,720 2,618 2,720 65,100
2015/04/06 2,674 2,684 2,619 2,660 46,700
2015/04/03 2,530 2,675 2,522 2,674 70,500
2015/04/02 2,500 2,541 2,491 2,529 57,400
2015/04/01 2,480 2,499 2,437 2,495 48,600
2015/03/31 2,500 2,500 2,450 2,457 37,200
2015/03/30 2,506 2,520 2,436 2,470 47,800
2015/03/27 2,568 2,626 2,510 2,535 114,200
2015/03/26 2,519 2,563 2,489 2,561 65,300
2015/03/25 2,480 2,520 2,480 2,517 77,300
2015/03/24 2,467 2,479 2,460 2,474 20,100
2015/03/23 2,465 2,482 2,455 2,479 26,400
2015/03/20 2,468 2,468 2,420 2,455 47,400
2015/03/19 2,435 2,478 2,428 2,455 108,800
2015/03/18 2,450 2,464 2,419 2,442 44,000
2015/03/17 2,467 2,474 2,431 2,447 49,000
2015/03/16 2,430 2,460 2,421 2,450 54,600
2015/03/13 2,400 2,437 2,380 2,419 111,900
2015/03/12 2,350 2,380 2,270 2,374 85,000
2015/03/11 2,250 2,346 2,246 2,334 82,500
2015/03/10 2,276 2,277 2,246 2,269 27,400
2015/03/09 2,230 2,280 2,207 2,276 46,900
2015/03/06 2,200 2,230 2,193 2,223 20,600
2015/03/05 2,199 2,226 2,178 2,200 29,700
2015/03/04 2,183 2,200 2,179 2,193 26,700
2015/03/03 2,200 2,200 2,170 2,183 18,100
2015/03/02 2,180 2,217 2,171 2,173 26,800
2015/02/27 2,120 2,178 2,115 2,178 58,200
2015/02/26 2,100 2,118 2,094 2,117 21,300
2015/02/25 2,121 2,121 2,012 2,109 47,900
2015/02/24 2,085 2,115 2,080 2,107 28,800
2015/02/23 2,112 2,137 2,080 2,085 31,200
2015/02/20 2,075 2,112 2,073 2,105 20,500
2015/02/19 2,108 2,119 2,073 2,075 43,700
2015/02/18 2,070 2,110 2,063 2,105 69,900
2015/02/17 1,987 2,062 1,987 2,036 97,600
2015/02/16 1,987 2,013 1,967 1,982 70,800
2015/02/13 1,900 1,928 1,900 1,912 16,500
2015/02/12 1,902 1,938 1,894 1,896 28,100
2015/02/10 1,887 1,906 1,883 1,905 7,900
2015/02/09 1,887 1,887 1,873 1,887 9,400
2015/02/06 1,861 1,878 1,850 1,852 19,200
2015/02/05 1,894 1,898 1,844 1,868 32,900
2015/02/04 1,915 1,915 1,896 1,913 9,800
2015/02/03 1,906 1,920 1,884 1,899 26,600
2015/02/02 1,920 1,920 1,883 1,892 11,500
2015/01/30 1,895 1,948 1,895 1,922 17,500
2015/01/29 1,900 1,963 1,887 1,898 26,600
2015/01/28 1,905 1,907 1,884 1,903 11,700
2015/01/27 1,910 1,916 1,890 1,907 15,100
2015/01/26 1,892 1,914 1,885 1,909 13,800
2015/01/23 1,906 1,918 1,890 1,918 21,700
2015/01/22 1,876 1,884 1,868 1,877 15,400
2015/01/21 1,923 1,923 1,875 1,876 15,400
2015/01/20 1,900 1,929 1,890 1,914 21,600
2015/01/19 1,856 1,878 1,847 1,852 6,700
2015/01/16 1,870 1,870 1,818 1,846 16,900
2015/01/15 1,880 1,894 1,876 1,890 11,500
2015/01/14 1,903 1,912 1,880 1,880 9,000
2015/01/13 1,950 1,950 1,899 1,914 9,100
2015/01/09 1,957 1,968 1,946 1,952 22,500
2015/01/08 1,935 1,963 1,930 1,950 16,300
2015/01/07 1,884 1,953 1,884 1,929 23,700
2015/01/06 1,910 1,914 1,881 1,889 48,300
2015/01/05 1,938 1,939 1,924 1,926 18,700

このページの先頭へ