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
2018/12/28 1,822 1,823 1,701 1,706 435,100
2018/12/27 1,798 1,860 1,782 1,852 177,000
2018/12/26 1,716 1,744 1,668 1,702 272,900
2018/12/25 1,761 1,761 1,695 1,723 500,000
2018/12/21 1,876 1,883 1,797 1,848 455,400
2018/12/20 1,879 1,901 1,845 1,868 197,500
2018/12/19 1,889 1,931 1,868 1,901 212,100
2018/12/18 1,938 1,951 1,867 1,896 302,900
2018/12/17 1,999 2,022 1,968 1,978 230,900
2018/12/14 2,054 2,058 1,995 2,003 212,400
2018/12/13 2,047 2,092 2,036 2,071 154,400
2018/12/12 2,020 2,067 2,009 2,035 140,300
2018/12/11 2,063 2,086 2,001 2,002 122,400
2018/12/10 2,086 2,115 2,020 2,040 172,300
2018/12/07 2,140 2,190 2,085 2,112 175,200
2018/12/06 2,180 2,193 2,091 2,115 165,400
2018/12/05 2,210 2,257 2,187 2,202 120,900
2018/12/04 2,314 2,337 2,258 2,260 142,500
2018/12/03 2,328 2,374 2,310 2,316 261,900
2018/11/30 2,289 2,318 2,252 2,304 227,700
2018/11/29 2,240 2,278 2,235 2,268 156,600
2018/11/28 2,188 2,228 2,177 2,224 122,000
2018/11/27 2,151 2,202 2,140 2,159 101,500
2018/11/26 2,135 2,157 2,073 2,130 90,900
2018/11/22 2,118 2,145 2,091 2,132 116,000
2018/11/21 2,075 2,148 2,061 2,119 102,600
2018/11/20 2,115 2,146 2,095 2,111 120,400
2018/11/19 2,112 2,154 2,097 2,129 111,900
2018/11/16 2,148 2,165 2,084 2,103 190,700
2018/11/15 2,127 2,157 2,108 2,154 167,700
2018/11/14 2,101 2,134 2,081 2,119 146,700
2018/11/13 2,020 2,109 1,990 2,100 317,800
2018/11/12 2,108 2,108 2,038 2,045 453,000
2018/11/09 2,127 2,195 2,104 2,117 397,200
2018/11/08 2,214 2,214 2,062 2,128 605,100
2018/11/07 2,260 2,319 2,163 2,240 460,100
2018/11/06 2,263 2,266 2,211 2,261 208,900
2018/11/05 2,185 2,251 2,179 2,234 283,800
2018/11/02 2,151 2,192 2,110 2,183 202,000
2018/11/01 2,050 2,137 2,046 2,118 204,000
2018/10/31 2,082 2,086 2,014 2,059 397,800
2018/10/30 1,855 2,037 1,855 2,032 342,300
2018/10/29 1,883 1,933 1,873 1,876 240,400
2018/10/26 1,955 1,985 1,888 1,906 226,500
2018/10/25 1,968 1,968 1,915 1,921 227,800
2018/10/24 2,044 2,057 2,009 2,034 139,700
2018/10/23 2,076 2,077 2,018 2,026 209,900
2018/10/22 2,060 2,103 2,038 2,084 109,900
2018/10/19 2,091 2,092 2,053 2,071 116,500
2018/10/18 2,130 2,180 2,110 2,114 129,700
2018/10/17 2,070 2,131 2,066 2,119 187,600
2018/10/16 2,110 2,135 2,051 2,069 191,200
2018/10/15 2,139 2,175 2,122 2,122 150,400
2018/10/12 2,114 2,193 2,097 2,176 166,300
2018/10/11 2,101 2,155 2,088 2,130 336,500
2018/10/10 2,227 2,249 2,173 2,198 170,000
2018/10/09 2,235 2,249 2,182 2,189 200,100
2018/10/05 2,276 2,304 2,255 2,262 155,700
2018/10/04 2,291 2,320 2,257 2,288 204,600
2018/10/03 2,380 2,393 2,256 2,261 360,600
2018/10/02 2,277 2,421 2,277 2,385 634,900
2018/10/01 2,214 2,274 2,205 2,241 247,600
2018/09/28 2,284 2,313 2,242 2,248 282,800
2018/09/27 2,216 2,359 2,213 2,239 829,500
2018/09/26 2,329 2,355 2,138 2,186 1,118,100
2018/09/25 2,385 2,390 2,312 2,378 225,800
2018/09/21 2,353 2,391 2,272 2,380 624,100
2018/09/20 2,240 2,357 2,210 2,318 439,000
2018/09/19 2,220 2,242 2,128 2,198 1,003,800
2018/09/18 2,245 2,282 2,215 2,259 318,800
2018/09/14 2,206 2,298 2,206 2,284 263,500
2018/09/13 2,143 2,208 2,114 2,184 113,300
2018/09/12 2,224 2,248 2,149 2,152 221,300
2018/09/11 2,254 2,261 2,216 2,238 79,100
2018/09/10 2,210 2,267 2,201 2,243 94,800
2018/09/07 2,200 2,236 2,191 2,221 186,300
2018/09/06 2,282 2,290 2,220 2,220 330,900
2018/09/05 2,334 2,391 2,320 2,323 345,500
2018/09/04 2,300 2,324 2,243 2,299 487,900
2018/09/03 2,478 2,478 2,342 2,345 312,700
2018/08/31 2,495 2,572 2,470 2,476 219,800
2018/08/30 2,483 2,537 2,480 2,501 198,900
2018/08/29 2,415 2,479 2,395 2,461 203,500
2018/08/28 2,381 2,439 2,378 2,409 203,300
2018/08/27 2,343 2,372 2,340 2,361 127,300
2018/08/24 2,276 2,310 2,245 2,302 186,700
2018/08/23 2,247 2,322 2,231 2,304 425,900
2018/08/22 2,151 2,226 2,132 2,210 223,300
2018/08/21 2,177 2,195 2,136 2,172 282,300
2018/08/20 2,218 2,257 2,202 2,211 202,100
2018/08/17 2,230 2,278 2,207 2,251 198,200
2018/08/16 2,267 2,286 2,235 2,250 277,400
2018/08/15 2,360 2,360 2,290 2,317 324,300
2018/08/14 2,273 2,386 2,249 2,380 414,300
2018/08/13 2,355 2,355 2,250 2,268 300,300
2018/08/10 2,379 2,409 2,322 2,371 392,600
2018/08/09 2,350 2,385 2,280 2,367 570,600
2018/08/08 2,472 2,540 2,338 2,350 1,060,600
2018/08/07 2,583 2,600 2,400 2,456 1,428,200
2018/08/06 3,160 3,180 3,050 3,100 166,500
2018/08/03 3,190 3,235 3,155 3,195 128,400
2018/08/02 3,260 3,290 3,185 3,190 67,200
2018/08/01 3,275 3,280 3,230 3,235 66,300
2018/07/31 3,330 3,335 3,275 3,285 93,600
2018/07/30 3,290 3,380 3,260 3,355 123,900
2018/07/27 3,225 3,315 3,205 3,300 134,800
2018/07/26 3,240 3,305 3,175 3,205 134,900
2018/07/25 3,170 3,270 3,170 3,240 191,800
2018/07/24 3,245 3,250 3,175 3,195 98,300
2018/07/23 3,170 3,250 3,145 3,225 185,800
2018/07/20 3,245 3,400 3,185 3,195 351,000
2018/07/19 3,295 3,305 3,215 3,235 152,300
2018/07/18 3,260 3,365 3,245 3,340 239,700
2018/07/17 3,230 3,270 3,195 3,225 155,400
2018/07/13 3,150 3,250 3,140 3,230 270,500
2018/07/12 3,055 3,145 3,020 3,125 228,200
2018/07/11 2,921 3,085 2,880 3,065 258,500
2018/07/10 2,888 2,905 2,836 2,881 109,900
2018/07/09 2,761 2,852 2,721 2,848 102,000
2018/07/06 2,666 2,778 2,665 2,765 158,900
2018/07/05 2,768 2,784 2,654 2,669 134,900
2018/07/04 2,820 2,833 2,760 2,774 152,000
2018/07/03 2,929 2,969 2,826 2,861 192,500
2018/07/02 3,060 3,120 2,952 2,959 199,000
2018/06/29 3,040 3,100 2,984 3,100 140,000
2018/06/28 3,015 3,040 2,947 3,035 195,400
2018/06/27 2,931 3,065 2,931 3,030 162,100
2018/06/26 2,965 2,988 2,922 2,951 311,500
2018/06/25 3,125 3,135 3,030 3,035 156,800
2018/06/22 3,000 3,140 2,990 3,095 216,600
2018/06/21 2,948 3,075 2,939 3,045 220,600
2018/06/20 2,861 2,919 2,852 2,914 138,400
2018/06/19 2,886 2,939 2,860 2,870 144,300
2018/06/18 3,015 3,015 2,851 2,908 262,900
2018/06/15 3,030 3,060 2,972 2,990 236,700
2018/06/14 3,115 3,125 3,000 3,005 116,800
2018/06/13 3,070 3,160 3,070 3,145 181,600
2018/06/12 3,070 3,095 3,040 3,095 141,700
2018/06/11 3,050 3,090 3,040 3,045 81,400
2018/06/08 2,996 3,065 2,991 3,050 124,000
2018/06/07 3,020 3,050 2,989 3,030 100,100
2018/06/06 3,040 3,055 2,981 3,000 104,500
2018/06/05 3,045 3,075 3,015 3,035 156,800
2018/06/04 3,020 3,020 2,971 3,010 188,900
2018/06/01 3,085 3,085 3,015 3,035 168,400
2018/05/31 3,005 3,075 2,973 3,050 219,800
2018/05/30 2,953 2,994 2,951 2,963 164,500
2018/05/29 3,020 3,050 3,000 3,035 111,200
2018/05/28 3,050 3,075 3,020 3,040 74,300
2018/05/25 3,065 3,115 3,040 3,045 119,400
2018/05/24 3,070 3,120 3,035 3,090 245,300
2018/05/23 3,030 3,065 2,976 3,035 129,400
2018/05/22 3,125 3,125 3,025 3,040 178,800
2018/05/21 3,010 3,145 3,010 3,125 300,400
2018/05/18 2,897 2,998 2,876 2,990 331,700
2018/05/17 2,840 2,867 2,824 2,863 157,400
2018/05/16 2,909 2,909 2,817 2,840 253,400
2018/05/15 2,929 2,929 2,855 2,915 240,100
2018/05/14 2,859 2,906 2,831 2,904 239,500
2018/05/11 2,812 2,921 2,751 2,890 570,400
2018/05/10 3,075 3,085 2,719 2,813 1,279,400
2018/05/09 3,440 3,470 3,350 3,355 239,800
2018/05/08 3,365 3,455 3,320 3,450 248,500
2018/05/07 3,280 3,370 3,230 3,350 252,300
2018/05/02 3,315 3,320 3,220 3,260 181,400
2018/05/01 3,295 3,320 3,105 3,290 407,700
2018/04/27 3,275 3,300 3,255 3,295 264,500
2018/04/26 3,185 3,250 3,170 3,240 256,100
2018/04/25 3,160 3,175 3,110 3,155 182,600
2018/04/24 3,155 3,175 3,120 3,160 149,300
2018/04/23 3,165 3,165 3,125 3,135 145,300
2018/04/20 3,165 3,180 3,120 3,165 235,700
2018/04/19 3,265 3,280 3,115 3,165 575,900
2018/04/18 2,988 3,035 2,965 3,030 188,000
2018/04/17 2,988 2,988 2,944 2,974 210,900
2018/04/16 2,967 3,005 2,949 2,978 223,600
2018/04/13 2,983 2,983 2,909 2,942 233,800
2018/04/12 2,915 2,946 2,889 2,907 288,700
2018/04/11 2,869 2,875 2,802 2,865 231,100
2018/04/10 2,802 2,813 2,762 2,789 146,600
2018/04/09 2,847 2,871 2,792 2,838 152,300
2018/04/06 2,816 2,848 2,780 2,810 284,000
2018/04/05 2,914 2,914 2,807 2,840 261,700
2018/04/04 2,895 2,914 2,823 2,885 369,000
2018/04/03 2,802 2,883 2,786 2,820 289,400
2018/04/02 2,851 2,865 2,782 2,822 217,800
2018/03/30 2,750 2,825 2,709 2,811 297,900
2018/03/29 2,638 2,672 2,568 2,671 235,200
2018/03/28 2,525 2,594 2,517 2,579 189,400
2018/03/28 1 -> 2.00 分割
2018/03/27 5,100 5,190 5,050 5,140 73,800
2018/03/26 4,980 5,050 4,900 5,050 135,400
2018/03/23 5,290 5,330 5,010 5,040 160,300
2018/03/22 5,430 5,570 5,430 5,500 104,700
2018/03/20 5,340 5,430 5,270 5,410 78,600
2018/03/19 5,420 5,440 5,320 5,390 45,200
2018/03/16 5,610 5,670 5,350 5,520 287,500
2018/03/15 5,540 5,670 5,540 5,660 108,700
2018/03/14 5,510 5,590 5,490 5,550 60,400
2018/03/13 5,450 5,630 5,450 5,560 96,100
2018/03/12 5,400 5,510 5,390 5,500 85,300
2018/03/09 5,390 5,470 5,250 5,300 174,900
2018/03/08 5,440 5,460 5,300 5,330 212,400
2018/03/07 5,580 5,620 5,420 5,430 97,300
2018/03/06 5,500 5,680 5,490 5,620 112,800
2018/03/05 5,600 5,650 5,370 5,410 194,600
2018/03/02 5,680 5,760 5,660 5,690 134,500
2018/03/01 5,850 5,860 5,650 5,780 148,200
2018/02/28 5,710 5,940 5,710 5,870 162,600
2018/02/27 5,680 5,860 5,660 5,800 142,400
2018/02/26 5,710 5,720 5,580 5,630 113,000
2018/02/23 5,730 5,740 5,590 5,720 134,400
2018/02/22 5,860 5,860 5,750 5,770 81,600
2018/02/21 5,790 5,920 5,760 5,870 111,900
2018/02/20 5,870 5,870 5,650 5,690 134,000
2018/02/19 5,770 5,980 5,710 5,890 146,000
2018/02/16 5,810 5,940 5,740 5,760 170,300
2018/02/15 6,140 6,300 5,840 5,850 279,100
2018/02/14 6,260 6,330 6,030 6,110 121,400
2018/02/13 6,400 6,400 6,210 6,210 133,600
2018/02/09 6,260 6,410 6,250 6,360 108,600
2018/02/08 6,510 6,670 6,490 6,570 120,700
2018/02/07 6,750 6,880 6,470 6,470 149,300
2018/02/06 6,380 6,740 6,300 6,450 201,600
2018/02/05 6,860 6,970 6,720 6,780 143,300
2018/02/02 7,100 7,130 6,990 7,090 91,500
2018/02/01 6,910 7,160 6,850 7,120 102,000
2018/01/31 6,880 7,100 6,840 6,960 94,000
2018/01/30 7,140 7,160 6,910 6,980 94,700
2018/01/29 7,240 7,280 7,110 7,150 98,600
2018/01/26 7,030 7,190 7,020 7,180 96,000
2018/01/25 6,990 7,070 6,950 7,000 75,100
2018/01/24 6,990 7,080 6,940 7,020 126,700
2018/01/23 6,750 7,020 6,740 7,000 271,100
2018/01/22 6,600 6,610 6,470 6,610 65,700
2018/01/19 6,480 6,630 6,450 6,630 113,600
2018/01/18 6,630 6,710 6,390 6,400 139,100
2018/01/17 6,380 6,600 6,350 6,590 118,900
2018/01/16 6,290 6,390 6,270 6,380 71,800
2018/01/15 6,420 6,420 6,230 6,250 59,300
2018/01/12 6,420 6,430 6,320 6,390 78,800
2018/01/11 6,320 6,440 6,260 6,380 70,800
2018/01/10 6,380 6,440 6,250 6,350 103,000
2018/01/09 6,280 6,400 6,130 6,400 150,500
2018/01/05 6,150 6,360 6,110 6,360 121,500
2018/01/04 6,050 6,200 6,010 6,150 103,100

このページの先頭へ