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
2020/12/30 1,886 1,906 1,860 1,886 79,400
2020/12/29 1,865 1,911 1,859 1,907 94,300
2020/12/28 1,846 1,877 1,836 1,863 75,900
2020/12/25 1,873 1,874 1,829 1,836 39,300
2020/12/24 1,848 1,863 1,836 1,855 58,100
2020/12/23 1,850 1,861 1,797 1,835 94,600
2020/12/22 1,840 1,862 1,822 1,825 73,400
2020/12/21 1,882 1,886 1,825 1,865 78,700
2020/12/18 1,888 1,901 1,843 1,886 250,900
2020/12/17 1,965 1,965 1,887 1,903 147,200
2020/12/16 1,997 1,998 1,965 1,965 45,000
2020/12/15 1,963 1,999 1,954 1,981 40,500
2020/12/14 1,953 1,980 1,935 1,972 51,300
2020/12/11 1,940 1,961 1,916 1,961 86,200
2020/12/10 1,996 1,996 1,950 1,952 47,000
2020/12/09 1,971 2,030 1,961 2,009 90,300
2020/12/08 1,939 2,003 1,929 1,976 66,900
2020/12/07 2,048 2,048 1,940 1,949 78,300
2020/12/04 2,041 2,062 1,996 2,023 66,000
2020/12/03 2,020 2,050 1,996 2,049 122,700
2020/12/02 2,006 2,044 1,976 1,989 147,400
2020/12/01 1,916 1,989 1,916 1,956 145,200
2020/11/30 1,880 1,918 1,856 1,887 140,700
2020/11/27 1,817 1,883 1,810 1,857 133,800
2020/11/26 1,779 1,814 1,758 1,808 84,200
2020/11/25 1,832 1,837 1,781 1,781 73,700
2020/11/24 1,770 1,811 1,747 1,800 89,500
2020/11/20 1,712 1,716 1,689 1,714 48,500
2020/11/19 1,730 1,739 1,701 1,714 34,900
2020/11/18 1,737 1,763 1,708 1,729 48,200
2020/11/17 1,740 1,759 1,718 1,737 50,800
2020/11/16 1,725 1,770 1,710 1,759 100,000
2020/11/13 1,728 1,728 1,659 1,694 44,400
2020/11/12 1,765 1,767 1,718 1,729 51,200
2020/11/11 1,725 1,767 1,714 1,765 93,900
2020/11/10 1,670 1,714 1,661 1,699 84,900
2020/11/09 1,701 1,722 1,678 1,707 86,400
2020/11/06 1,619 1,669 1,606 1,654 76,600
2020/11/05 1,604 1,623 1,588 1,612 95,900
2020/11/04 1,575 1,613 1,560 1,596 93,200
2020/11/02 1,534 1,589 1,534 1,575 94,000
2020/10/30 1,632 1,632 1,544 1,548 72,200
2020/10/29 1,634 1,639 1,600 1,635 42,800
2020/10/28 1,620 1,636 1,597 1,636 57,100
2020/10/27 1,605 1,625 1,571 1,625 44,600
2020/10/26 1,618 1,651 1,607 1,618 36,800
2020/10/23 1,604 1,636 1,593 1,620 49,400
2020/10/22 1,613 1,613 1,561 1,578 34,800
2020/10/21 1,610 1,626 1,549 1,614 63,900
2020/10/20 1,636 1,637 1,608 1,612 49,500
2020/10/19 1,637 1,674 1,626 1,648 96,800
2020/10/16 1,625 1,670 1,619 1,619 116,600
2020/10/15 1,620 1,637 1,604 1,606 35,300
2020/10/14 1,611 1,637 1,605 1,626 41,500
2020/10/13 1,655 1,657 1,608 1,625 67,600
2020/10/12 1,657 1,662 1,625 1,658 33,600
2020/10/09 1,656 1,671 1,630 1,657 53,700
2020/10/08 1,620 1,656 1,620 1,649 56,500
2020/10/07 1,620 1,622 1,584 1,605 45,200
2020/10/06 1,650 1,658 1,622 1,632 39,200
2020/10/05 1,614 1,654 1,605 1,639 75,100
2020/10/02 1,689 1,705 1,562 1,595 366,600
2020/09/30 1,700 1,727 1,688 1,689 147,700
2020/09/29 1,667 1,710 1,652 1,695 163,000
2020/09/28 1,600 1,689 1,596 1,680 214,600
2020/09/25 1,579 1,614 1,574 1,587 158,900
2020/09/24 1,550 1,575 1,535 1,539 116,300
2020/09/23 1,518 1,548 1,510 1,540 89,200
2020/09/18 1,510 1,559 1,501 1,549 197,100
2020/09/17 1,520 1,523 1,496 1,501 90,300
2020/09/16 1,493 1,517 1,487 1,511 111,100
2020/09/15 1,466 1,484 1,438 1,481 75,900
2020/09/14 1,439 1,468 1,434 1,455 72,600
2020/09/11 1,418 1,438 1,406 1,436 83,200
2020/09/10 1,404 1,429 1,401 1,410 109,300
2020/09/09 1,372 1,404 1,372 1,404 121,300
2020/09/08 1,363 1,387 1,363 1,387 109,800
2020/09/07 1,379 1,386 1,350 1,353 96,600
2020/09/04 1,379 1,391 1,366 1,384 107,900
2020/09/03 1,416 1,431 1,395 1,409 106,600
2020/09/02 1,399 1,421 1,380 1,395 132,400
2020/09/01 1,357 1,397 1,354 1,389 94,600
2020/08/31 1,340 1,368 1,340 1,357 76,100
2020/08/28 1,331 1,360 1,305 1,328 192,500
2020/08/27 1,344 1,344 1,324 1,326 59,700
2020/08/26 1,324 1,333 1,316 1,326 57,200
2020/08/25 1,315 1,340 1,315 1,328 98,000
2020/08/24 1,288 1,308 1,280 1,295 73,000
2020/08/21 1,264 1,294 1,264 1,282 58,300
2020/08/20 1,276 1,276 1,243 1,260 65,300
2020/08/19 1,280 1,281 1,266 1,273 41,700
2020/08/18 1,277 1,280 1,259 1,272 80,400
2020/08/17 1,287 1,309 1,280 1,289 100,000
2020/08/14 1,270 1,306 1,270 1,283 110,700
2020/08/13 1,274 1,299 1,267 1,267 144,100
2020/08/12 1,207 1,254 1,207 1,244 146,000
2020/08/11 1,162 1,207 1,162 1,201 105,000
2020/08/07 1,141 1,197 1,141 1,174 101,900
2020/08/06 1,169 1,177 1,155 1,163 74,400
2020/08/05 1,198 1,213 1,171 1,186 84,500
2020/08/04 1,180 1,220 1,180 1,214 155,300
2020/08/03 1,096 1,165 1,096 1,156 109,600
2020/07/31 1,157 1,168 1,079 1,081 255,900
2020/07/30 1,179 1,194 1,161 1,179 92,200
2020/07/29 1,227 1,227 1,183 1,183 101,700
2020/07/28 1,242 1,270 1,232 1,234 92,000
2020/07/27 1,222 1,228 1,199 1,228 215,200
2020/07/22 1,299 1,312 1,258 1,258 160,900
2020/07/21 1,246 1,307 1,243 1,300 152,000
2020/07/20 1,263 1,265 1,220 1,243 238,200
2020/07/17 1,237 1,275 1,237 1,262 170,200
2020/07/16 1,250 1,254 1,233 1,239 81,800
2020/07/15 1,208 1,253 1,208 1,251 185,000
2020/07/14 1,189 1,220 1,166 1,191 455,200
2020/07/13 1,189 1,217 1,189 1,215 99,500
2020/07/10 1,185 1,190 1,163 1,163 79,000
2020/07/09 1,203 1,214 1,187 1,187 77,800
2020/07/08 1,217 1,234 1,213 1,217 58,200
2020/07/07 1,253 1,253 1,220 1,236 59,200
2020/07/06 1,258 1,267 1,244 1,249 76,000
2020/07/03 1,210 1,236 1,210 1,234 89,800
2020/07/02 1,172 1,210 1,166 1,200 136,100
2020/07/01 1,221 1,227 1,170 1,172 89,800
2020/06/30 1,248 1,256 1,220 1,223 88,700
2020/06/29 1,229 1,241 1,214 1,225 69,800
2020/06/26 1,226 1,251 1,226 1,244 75,000
2020/06/25 1,258 1,260 1,217 1,224 88,900
2020/06/24 1,284 1,284 1,261 1,263 83,800
2020/06/23 1,272 1,314 1,272 1,284 139,200
2020/06/22 1,256 1,261 1,245 1,258 91,800
2020/06/19 1,256 1,291 1,254 1,271 409,500
2020/06/18 1,274 1,275 1,235 1,246 111,000
2020/06/17 1,288 1,310 1,265 1,275 122,400
2020/06/16 1,290 1,309 1,280 1,293 155,400
2020/06/15 1,324 1,328 1,252 1,254 89,900
2020/06/12 1,303 1,322 1,284 1,317 105,100
2020/06/11 1,396 1,396 1,349 1,349 109,300
2020/06/10 1,403 1,431 1,403 1,413 81,400
2020/06/09 1,452 1,452 1,398 1,407 128,700
2020/06/08 1,462 1,462 1,437 1,456 82,800
2020/06/05 1,449 1,452 1,430 1,446 83,400
2020/06/04 1,510 1,510 1,445 1,449 120,800
2020/06/03 1,494 1,505 1,472 1,486 101,900
2020/06/02 1,440 1,482 1,440 1,468 76,900
2020/06/01 1,455 1,455 1,425 1,440 84,300
2020/05/29 1,479 1,514 1,454 1,455 162,500
2020/05/28 1,450 1,470 1,435 1,463 158,100
2020/05/27 1,406 1,438 1,404 1,424 99,400
2020/05/26 1,402 1,413 1,390 1,412 88,000
2020/05/25 1,383 1,390 1,372 1,379 79,400
2020/05/22 1,365 1,372 1,344 1,350 135,300
2020/05/21 1,289 1,338 1,289 1,335 139,400
2020/05/20 1,290 1,290 1,260 1,273 56,900
2020/05/19 1,266 1,281 1,244 1,260 77,600
2020/05/18 1,237 1,246 1,219 1,236 63,700
2020/05/15 1,260 1,271 1,218 1,237 72,000
2020/05/14 1,271 1,280 1,244 1,250 106,300
2020/05/13 1,274 1,295 1,253 1,290 82,000
2020/05/12 1,255 1,308 1,255 1,295 104,700
2020/05/11 1,290 1,310 1,270 1,304 96,200
2020/05/08 1,220 1,252 1,213 1,252 111,700
2020/05/07 1,193 1,228 1,180 1,218 123,300
2020/05/01 1,228 1,228 1,199 1,203 87,200
2020/04/30 1,227 1,249 1,212 1,235 209,100
2020/04/28 1,214 1,220 1,184 1,202 192,900
2020/04/27 1,146 1,190 1,135 1,189 150,300
2020/04/24 1,138 1,145 1,109 1,143 203,700
2020/04/23 1,073 1,127 1,073 1,127 94,400
2020/04/22 1,088 1,088 1,054 1,068 143,000
2020/04/21 1,095 1,114 1,082 1,089 115,800
2020/04/20 1,123 1,124 1,104 1,106 116,200
2020/04/17 1,160 1,170 1,127 1,132 186,600
2020/04/16 1,130 1,157 1,115 1,137 249,400
2020/04/15 1,090 1,100 1,037 1,048 196,500
2020/04/14 1,039 1,103 1,021 1,083 292,400
2020/04/13 1,031 1,031 1,003 1,008 61,400
2020/04/10 1,050 1,050 1,002 1,048 62,500
2020/04/09 1,065 1,071 1,034 1,057 79,300
2020/04/08 1,055 1,071 1,027 1,052 122,600
2020/04/07 1,013 1,035 989 1,031 102,000
2020/04/06 939 979 919 973 119,500
2020/04/03 955 974 924 940 99,300
2020/04/02 965 979 943 955 95,000
2020/04/01 984 1,012 965 973 100,100
2020/03/31 1,009 1,042 989 1,000 88,200
2020/03/30 1,029 1,038 983 1,016 199,000
2020/03/27 1,039 1,059 1,021 1,059 178,700
2020/03/26 1,030 1,030 971 997 108,800
2020/03/25 1,000 1,030 976 1,030 207,800
2020/03/24 927 967 915 952 172,000
2020/03/23 896 930 885 914 170,700
2020/03/19 939 944 854 891 260,700
2020/03/18 922 957 896 903 178,800
2020/03/17 883 943 863 907 320,900
2020/03/16 926 981 914 926 288,800
2020/03/13 895 953 884 914 346,400
2020/03/12 1,020 1,050 979 985 381,700
2020/03/11 1,083 1,106 1,048 1,050 219,000
2020/03/10 1,005 1,106 1,003 1,090 156,000
2020/03/09 1,098 1,120 1,056 1,077 220,500
2020/03/06 1,182 1,185 1,147 1,153 103,200
2020/03/05 1,248 1,248 1,200 1,212 83,500
2020/03/04 1,194 1,230 1,180 1,214 100,000
2020/03/03 1,277 1,309 1,220 1,224 196,000
2020/03/02 1,200 1,291 1,194 1,258 141,300
2020/02/28 1,233 1,269 1,222 1,229 195,700
2020/02/27 1,350 1,358 1,313 1,315 162,100
2020/02/26 1,354 1,376 1,340 1,376 133,600
2020/02/25 1,374 1,414 1,374 1,383 200,200
2020/02/21 1,505 1,525 1,498 1,504 115,900
2020/02/20 1,509 1,537 1,497 1,513 72,600
2020/02/19 1,529 1,538 1,497 1,502 69,000
2020/02/18 1,567 1,567 1,501 1,517 124,700
2020/02/17 1,538 1,576 1,508 1,573 173,400
2020/02/14 1,503 1,521 1,487 1,516 85,300
2020/02/13 1,474 1,493 1,464 1,493 61,700
2020/02/12 1,495 1,509 1,467 1,479 107,500
2020/02/10 1,529 1,543 1,487 1,494 126,100
2020/02/07 1,551 1,562 1,534 1,556 147,500
2020/02/06 1,522 1,553 1,521 1,544 112,400
2020/02/05 1,495 1,503 1,473 1,483 59,200
2020/02/04 1,429 1,461 1,424 1,458 114,700
2020/02/03 1,409 1,451 1,406 1,438 121,500
2020/01/31 1,480 1,488 1,443 1,465 158,000
2020/01/30 1,553 1,570 1,494 1,500 98,700
2020/01/29 1,582 1,585 1,551 1,558 93,900
2020/01/28 1,581 1,581 1,552 1,565 90,300
2020/01/27 1,643 1,643 1,617 1,621 78,500
2020/01/24 1,679 1,690 1,652 1,658 93,600
2020/01/23 1,666 1,666 1,634 1,652 120,700
2020/01/22 1,663 1,670 1,646 1,666 109,400
2020/01/21 1,690 1,695 1,641 1,649 116,800
2020/01/20 1,634 1,680 1,633 1,672 161,900
2020/01/17 1,596 1,643 1,583 1,643 182,500
2020/01/16 1,589 1,599 1,574 1,582 118,800
2020/01/15 1,563 1,572 1,551 1,570 146,000
2020/01/14 1,555 1,566 1,541 1,558 93,500
2020/01/10 1,575 1,582 1,557 1,566 70,600
2020/01/09 1,567 1,590 1,563 1,575 163,300
2020/01/08 1,557 1,557 1,511 1,517 139,800
2020/01/07 1,554 1,566 1,533 1,560 140,400
2020/01/06 1,630 1,630 1,552 1,564 222,500

このページの先頭へ