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
2016/12/30 2,537 2,575 2,520 2,558 67,600
2016/12/29 2,558 2,559 2,509 2,558 77,300
2016/12/28 2,560 2,615 2,548 2,579 66,800
2016/12/27 2,594 2,599 2,574 2,585 94,300
2016/12/26 2,583 2,604 2,576 2,594 78,500
2016/12/22 2,556 2,568 2,519 2,540 68,500
2016/12/21 2,611 2,611 2,553 2,558 97,000
2016/12/20 2,565 2,618 2,548 2,616 169,300
2016/12/19 2,596 2,640 2,537 2,559 125,800
2016/12/16 2,540 2,621 2,540 2,597 203,200
2016/12/15 2,486 2,528 2,476 2,520 131,000
2016/12/14 2,475 2,512 2,465 2,494 150,900
2016/12/13 2,409 2,463 2,373 2,435 324,500
2016/12/12 2,413 2,414 2,360 2,375 207,500
2016/12/09 2,436 2,448 2,399 2,412 154,500
2016/12/08 2,463 2,463 2,428 2,454 69,200
2016/12/07 2,445 2,453 2,402 2,436 113,800
2016/12/06 2,510 2,514 2,434 2,441 165,600
2016/12/05 2,510 2,510 2,450 2,485 161,300
2016/12/02 2,645 2,645 2,513 2,532 321,700
2016/12/01 2,835 2,836 2,643 2,652 281,000
2016/11/30 2,870 2,879 2,838 2,864 49,600
2016/11/29 2,889 2,889 2,841 2,865 43,500
2016/11/28 2,895 2,933 2,852 2,925 64,600
2016/11/25 2,970 2,987 2,936 2,945 50,000
2016/11/24 3,035 3,040 2,971 2,987 52,900
2016/11/22 3,000 3,020 2,942 3,005 70,000
2016/11/21 3,030 3,085 3,010 3,030 59,000
2016/11/18 2,895 3,050 2,875 3,030 184,500
2016/11/17 2,757 2,859 2,753 2,826 108,100
2016/11/16 2,799 2,799 2,736 2,761 47,700
2016/11/15 2,800 2,831 2,730 2,759 56,000
2016/11/14 2,814 2,830 2,776 2,790 78,500
2016/11/11 2,950 2,950 2,796 2,822 90,100
2016/11/10 2,972 3,035 2,965 2,974 148,800
2016/11/09 2,875 2,970 2,701 2,758 198,500
2016/11/08 2,635 2,896 2,632 2,875 264,100
2016/11/07 2,548 2,588 2,507 2,572 78,800
2016/11/04 2,575 2,577 2,526 2,548 72,300
2016/11/02 2,628 2,629 2,562 2,595 74,300
2016/11/01 2,698 2,698 2,642 2,667 45,900
2016/10/31 2,660 2,684 2,640 2,679 31,600
2016/10/28 2,680 2,683 2,659 2,669 58,500
2016/10/27 2,641 2,679 2,618 2,650 70,500
2016/10/26 2,641 2,641 2,572 2,635 50,100
2016/10/25 2,598 2,628 2,584 2,625 68,700
2016/10/24 2,612 2,636 2,571 2,581 70,900
2016/10/21 2,700 2,700 2,627 2,638 58,600
2016/10/20 2,644 2,698 2,635 2,694 49,600
2016/10/19 2,611 2,650 2,590 2,650 43,000
2016/10/18 2,610 2,616 2,593 2,611 24,600
2016/10/17 2,603 2,605 2,577 2,600 20,100
2016/10/14 2,594 2,620 2,585 2,609 42,300
2016/10/13 2,618 2,620 2,583 2,594 39,200
2016/10/12 2,595 2,617 2,590 2,598 57,000
2016/10/11 2,569 2,619 2,569 2,610 56,400
2016/10/07 2,619 2,619 2,544 2,562 63,300
2016/10/06 2,588 2,659 2,588 2,619 110,600
2016/10/05 2,483 2,578 2,483 2,570 146,200
2016/10/04 2,403 2,473 2,387 2,472 59,200
2016/10/03 2,428 2,440 2,389 2,398 47,600
2016/09/30 2,391 2,430 2,359 2,390 63,500
2016/09/29 2,440 2,445 2,413 2,431 46,200
2016/09/28 2,423 2,433 2,387 2,410 50,400
2016/09/27 2,393 2,433 2,345 2,433 68,400
2016/09/26 2,420 2,447 2,393 2,405 47,900
2016/09/23 2,379 2,409 2,354 2,407 56,000
2016/09/21 2,339 2,379 2,310 2,377 70,900
2016/09/20 2,269 2,326 2,240 2,320 59,500
2016/09/16 2,249 2,279 2,237 2,279 49,400
2016/09/15 2,284 2,290 2,230 2,241 43,500
2016/09/14 2,269 2,326 2,263 2,285 36,700
2016/09/13 2,283 2,312 2,281 2,304 61,500
2016/09/12 2,272 2,289 2,230 2,245 63,200
2016/09/09 2,324 2,377 2,313 2,320 48,200
2016/09/08 2,361 2,368 2,325 2,358 67,900
2016/09/07 2,337 2,359 2,304 2,357 124,700
2016/09/06 2,398 2,424 2,360 2,391 194,200
2016/09/05 2,273 2,355 2,243 2,350 138,600
2016/09/02 2,200 2,261 2,200 2,258 75,700
2016/09/01 2,182 2,207 2,169 2,194 42,500
2016/08/31 2,171 2,179 2,155 2,175 22,500
2016/08/30 2,142 2,153 2,128 2,149 18,000
2016/08/29 2,130 2,156 2,126 2,136 37,700
2016/08/26 2,155 2,155 2,108 2,111 47,800
2016/08/25 2,180 2,192 2,166 2,173 16,600
2016/08/24 2,165 2,193 2,148 2,164 38,000
2016/08/23 2,139 2,206 2,139 2,170 38,800
2016/08/22 2,180 2,184 2,127 2,161 87,800
2016/08/19 2,179 2,204 2,162 2,198 37,000
2016/08/18 2,258 2,280 2,176 2,180 67,300
2016/08/17 2,211 2,295 2,201 2,279 114,500
2016/08/16 2,250 2,280 2,233 2,240 99,200
2016/08/15 2,234 2,275 2,220 2,226 51,200
2016/08/12 2,248 2,259 2,214 2,249 41,600
2016/08/10 2,230 2,247 2,210 2,228 41,500
2016/08/09 2,197 2,229 2,168 2,228 74,200
2016/08/08 2,191 2,218 2,173 2,192 126,500
2016/08/05 2,230 2,254 2,190 2,207 130,000
2016/08/04 2,299 2,300 2,208 2,247 193,500
2016/08/03 2,325 2,370 2,295 2,332 98,000
2016/08/02 2,348 2,370 2,329 2,329 51,200
2016/08/01 2,370 2,390 2,327 2,369 61,500
2016/07/29 2,445 2,472 2,325 2,392 212,500
2016/07/28 2,533 2,534 2,451 2,455 133,500
2016/07/27 2,450 2,527 2,427 2,511 208,000
2016/07/26 2,581 2,602 2,392 2,451 254,000
2016/07/25 2,790 2,842 2,621 2,631 333,000
2016/07/22 2,851 2,971 2,851 2,940 94,300
2016/07/21 2,935 2,940 2,862 2,894 30,700
2016/07/20 2,877 2,909 2,831 2,906 72,900
2016/07/19 2,900 2,908 2,845 2,893 87,000
2016/07/15 2,845 2,949 2,797 2,908 148,700
2016/07/14 2,805 2,838 2,769 2,780 44,500
2016/07/13 2,803 2,859 2,771 2,805 169,700
2016/07/12 2,727 2,771 2,707 2,725 81,500
2016/07/11 2,588 2,687 2,575 2,646 69,800
2016/07/08 2,648 2,659 2,551 2,559 37,300
2016/07/07 2,700 2,700 2,626 2,651 156,700
2016/07/06 2,605 2,671 2,572 2,650 144,900
2016/07/05 2,633 2,670 2,623 2,631 93,700
2016/07/04 2,687 2,714 2,656 2,668 62,900
2016/07/01 2,638 2,733 2,623 2,690 98,000
2016/06/30 2,702 2,712 2,620 2,626 79,200
2016/06/29 2,670 2,698 2,600 2,691 118,000
2016/06/28 2,595 2,684 2,566 2,653 110,000
2016/06/27 2,600 2,644 2,502 2,588 155,100
2016/06/24 2,801 2,824 2,506 2,581 158,900
2016/06/23 2,780 2,800 2,723 2,770 89,500
2016/06/22 2,863 2,865 2,742 2,776 108,200
2016/06/21 2,855 2,903 2,830 2,890 99,600
2016/06/20 2,849 2,910 2,847 2,885 54,500
2016/06/17 2,842 2,869 2,794 2,813 122,100
2016/06/16 2,986 3,020 2,843 2,869 97,700
2016/06/15 2,981 3,000 2,907 2,936 163,300
2016/06/14 3,070 3,070 2,933 3,000 121,400
2016/06/13 3,175 3,190 3,085 3,135 107,700
2016/06/10 3,350 3,355 3,235 3,245 105,000
2016/06/09 3,400 3,410 3,330 3,375 60,200
2016/06/08 3,330 3,350 3,285 3,350 87,800
2016/06/07 3,440 3,450 3,310 3,350 115,600
2016/06/06 3,440 3,505 3,380 3,455 118,200
2016/06/03 3,385 3,555 3,385 3,550 119,400
2016/06/02 3,425 3,425 3,320 3,370 78,700
2016/06/01 3,490 3,550 3,430 3,465 86,300
2016/05/31 3,445 3,545 3,415 3,490 426,400
2016/05/30 3,325 3,380 3,280 3,375 72,800
2016/05/27 3,285 3,315 3,255 3,290 52,600
2016/05/26 3,285 3,295 3,200 3,260 40,700
2016/05/25 3,310 3,320 3,245 3,255 42,600
2016/05/24 3,290 3,320 3,250 3,265 61,800
2016/05/23 3,355 3,355 3,215 3,300 104,700
2016/05/20 3,130 3,315 3,125 3,290 142,800
2016/05/19 3,095 3,240 3,090 3,145 102,000
2016/05/18 3,120 3,135 3,030 3,055 53,900
2016/05/17 3,080 3,140 3,080 3,120 39,300
2016/05/16 3,095 3,145 3,080 3,085 86,100
2016/05/13 3,020 3,100 2,995 3,070 94,400
2016/05/12 3,060 3,100 3,015 3,035 87,600
2016/05/11 3,065 3,120 3,055 3,085 133,400
2016/05/10 3,110 3,195 2,985 3,080 591,300
2016/05/09 3,590 3,600 3,265 3,455 156,300
2016/05/06 3,490 3,610 3,445 3,600 119,100
2016/05/02 3,460 3,520 3,435 3,510 50,100
2016/04/28 3,585 3,650 3,510 3,545 120,600
2016/04/27 3,600 3,635 3,530 3,570 129,500
2016/04/26 3,700 3,740 3,570 3,600 114,900
2016/04/25 3,735 3,750 3,605 3,630 127,500
2016/04/22 3,860 3,880 3,670 3,800 164,200
2016/04/21 3,855 4,015 3,815 4,005 107,100
2016/04/20 3,870 3,895 3,795 3,830 56,000
2016/04/19 3,885 3,910 3,770 3,805 86,200
2016/04/18 3,715 3,835 3,715 3,785 53,800
2016/04/15 3,765 3,890 3,750 3,885 52,500
2016/04/14 3,860 3,880 3,770 3,830 114,700
2016/04/13 3,700 3,965 3,700 3,850 171,100
2016/04/12 3,630 3,645 3,555 3,585 62,400
2016/04/11 3,585 3,645 3,540 3,630 70,100
2016/04/08 3,365 3,610 3,330 3,580 118,300
2016/04/07 3,335 3,440 3,320 3,380 80,900
2016/04/06 3,380 3,385 3,305 3,345 91,900
2016/04/05 3,535 3,560 3,400 3,415 70,500
2016/04/04 3,565 3,625 3,510 3,560 88,100
2016/04/01 3,665 3,685 3,550 3,580 135,600
2016/03/31 3,655 3,655 3,545 3,595 125,000
2016/03/30 3,585 3,670 3,505 3,665 125,400
2016/03/29 3,445 3,540 3,420 3,540 107,700
2016/03/28 3,360 3,490 3,350 3,430 81,700
2016/03/25 3,420 3,470 3,345 3,350 80,300
2016/03/24 3,365 3,445 3,305 3,405 76,600
2016/03/23 3,300 3,395 3,285 3,365 71,200
2016/03/22 3,400 3,490 3,220 3,260 161,900
2016/03/18 3,370 3,470 3,350 3,425 180,800
2016/03/17 3,295 3,360 3,260 3,350 118,500
2016/03/16 3,225 3,295 3,225 3,285 98,300
2016/03/15 3,105 3,260 3,095 3,225 126,500
2016/03/14 3,085 3,145 3,055 3,105 79,500
2016/03/11 2,979 3,080 2,958 3,030 133,300
2016/03/10 2,970 3,040 2,947 3,025 83,200
2016/03/09 2,895 2,926 2,880 2,913 69,300
2016/03/08 2,887 2,914 2,795 2,895 62,200
2016/03/07 2,901 2,915 2,832 2,899 97,500
2016/03/04 2,898 2,928 2,849 2,896 62,700
2016/03/03 2,924 2,960 2,836 2,915 96,100
2016/03/02 2,906 2,934 2,871 2,906 88,000
2016/03/01 2,852 2,887 2,798 2,856 75,700
2016/02/29 2,934 2,984 2,874 2,890 122,900
2016/02/26 2,947 3,025 2,890 2,896 76,400
2016/02/25 2,779 2,920 2,779 2,909 52,000
2016/02/24 2,692 2,800 2,690 2,757 38,700
2016/02/23 2,775 2,832 2,693 2,718 68,400
2016/02/22 2,758 2,789 2,725 2,770 41,000
2016/02/19 2,698 2,783 2,696 2,769 51,300
2016/02/18 2,720 2,797 2,720 2,759 76,400
2016/02/17 2,613 2,718 2,593 2,641 70,600
2016/02/16 2,626 2,720 2,569 2,622 105,500
2016/02/15 2,564 2,690 2,471 2,640 93,300
2016/02/12 2,271 2,420 2,224 2,314 181,500
2016/02/10 2,551 2,600 2,433 2,471 59,300
2016/02/09 2,818 2,868 2,511 2,537 175,200
2016/02/08 2,800 2,984 2,800 2,968 90,500
2016/02/05 2,799 2,837 2,757 2,802 68,200
2016/02/04 2,810 2,851 2,781 2,799 60,300
2016/02/03 2,823 2,919 2,764 2,861 62,000
2016/02/02 3,080 3,080 2,885 2,903 97,300
2016/02/01 2,898 3,175 2,884 3,115 167,200
2016/01/29 2,886 3,010 2,852 2,998 124,700
2016/01/28 2,886 2,960 2,878 2,885 110,000
2016/01/27 2,728 2,947 2,702 2,931 134,300
2016/01/26 2,640 2,672 2,628 2,632 23,900
2016/01/25 2,800 2,800 2,703 2,717 54,100
2016/01/22 2,695 2,718 2,599 2,718 52,000
2016/01/21 2,624 2,698 2,595 2,595 70,600
2016/01/20 2,653 2,720 2,633 2,647 94,600
2016/01/19 2,642 2,695 2,591 2,635 59,100
2016/01/18 2,571 2,665 2,571 2,650 49,100
2016/01/15 2,723 2,768 2,643 2,657 58,200
2016/01/14 2,709 2,741 2,630 2,685 66,000
2016/01/13 2,661 2,810 2,661 2,799 68,300
2016/01/12 2,757 2,783 2,631 2,639 87,200
2016/01/08 2,811 2,846 2,750 2,757 68,000
2016/01/07 2,818 2,871 2,804 2,843 83,200
2016/01/06 2,908 2,921 2,790 2,835 56,200
2016/01/05 2,903 2,951 2,893 2,897 61,600
2016/01/04 2,960 3,005 2,904 2,948 83,600

このページの先頭へ