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 |