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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,648 | 1,651 | 1,627 | 1,643 | 36,100 |
| 2021/12/29 | 1,647 | 1,658 | 1,631 | 1,652 | 64,300 |
| 2021/12/28 | 1,666 | 1,682 | 1,656 | 1,667 | 106,200 |
| 2021/12/27 | 1,639 | 1,655 | 1,629 | 1,646 | 97,000 |
| 2021/12/24 | 1,680 | 1,688 | 1,624 | 1,626 | 87,100 |
| 2021/12/23 | 1,645 | 1,664 | 1,637 | 1,662 | 158,500 |
| 2021/12/22 | 1,611 | 1,623 | 1,591 | 1,605 | 88,200 |
| 2021/12/21 | 1,596 | 1,630 | 1,596 | 1,611 | 145,100 |
| 2021/12/20 | 1,611 | 1,626 | 1,560 | 1,560 | 145,200 |
| 2021/12/17 | 1,664 | 1,671 | 1,583 | 1,602 | 448,500 |
| 2021/12/16 | 1,667 | 1,706 | 1,658 | 1,694 | 187,500 |
| 2021/12/15 | 1,672 | 1,680 | 1,612 | 1,627 | 205,200 |
| 2021/12/14 | 1,700 | 1,707 | 1,683 | 1,694 | 221,500 |
| 2021/12/13 | 1,675 | 1,715 | 1,668 | 1,698 | 392,700 |
| 2021/12/10 | 1,623 | 1,663 | 1,614 | 1,640 | 357,700 |
| 2021/12/09 | 1,588 | 1,611 | 1,574 | 1,583 | 154,600 |
| 2021/12/08 | 1,568 | 1,613 | 1,556 | 1,598 | 196,300 |
| 2021/12/07 | 1,521 | 1,561 | 1,513 | 1,555 | 204,400 |
| 2021/12/06 | 1,500 | 1,532 | 1,491 | 1,523 | 130,900 |
| 2021/12/03 | 1,487 | 1,517 | 1,459 | 1,514 | 142,000 |
| 2021/12/02 | 1,474 | 1,505 | 1,465 | 1,484 | 138,300 |
| 2021/12/01 | 1,502 | 1,511 | 1,472 | 1,501 | 180,300 |
| 2021/11/30 | 1,489 | 1,520 | 1,478 | 1,485 | 171,800 |
| 2021/11/29 | 1,458 | 1,495 | 1,450 | 1,450 | 126,700 |
| 2021/11/26 | 1,525 | 1,531 | 1,483 | 1,498 | 202,900 |
| 2021/11/25 | 1,527 | 1,552 | 1,516 | 1,540 | 92,100 |
| 2021/11/24 | 1,552 | 1,566 | 1,523 | 1,527 | 104,300 |
| 2021/11/22 | 1,542 | 1,559 | 1,516 | 1,552 | 113,000 |
| 2021/11/19 | 1,551 | 1,563 | 1,537 | 1,563 | 140,100 |
| 2021/11/18 | 1,530 | 1,558 | 1,517 | 1,555 | 147,400 |
| 2021/11/17 | 1,577 | 1,577 | 1,533 | 1,553 | 193,300 |
| 2021/11/16 | 1,560 | 1,584 | 1,548 | 1,578 | 258,000 |
| 2021/11/15 | 1,520 | 1,533 | 1,504 | 1,514 | 72,600 |
| 2021/11/12 | 1,482 | 1,513 | 1,481 | 1,493 | 56,900 |
| 2021/11/11 | 1,500 | 1,500 | 1,471 | 1,481 | 144,500 |
| 2021/11/10 | 1,531 | 1,571 | 1,480 | 1,500 | 185,800 |
| 2021/11/09 | 1,520 | 1,525 | 1,505 | 1,506 | 84,600 |
| 2021/11/08 | 1,536 | 1,536 | 1,505 | 1,511 | 61,500 |
| 2021/11/05 | 1,540 | 1,540 | 1,502 | 1,525 | 72,000 |
| 2021/11/04 | 1,518 | 1,539 | 1,514 | 1,538 | 73,700 |
| 2021/11/02 | 1,504 | 1,522 | 1,495 | 1,500 | 62,600 |
| 2021/11/01 | 1,474 | 1,510 | 1,473 | 1,504 | 116,400 |
| 2021/10/29 | 1,457 | 1,466 | 1,433 | 1,446 | 94,100 |
| 2021/10/28 | 1,455 | 1,474 | 1,450 | 1,465 | 68,300 |
| 2021/10/27 | 1,470 | 1,470 | 1,442 | 1,456 | 53,700 |
| 2021/10/26 | 1,458 | 1,476 | 1,455 | 1,470 | 71,800 |
| 2021/10/25 | 1,445 | 1,458 | 1,445 | 1,452 | 37,200 |
| 2021/10/22 | 1,447 | 1,474 | 1,439 | 1,460 | 66,900 |
| 2021/10/21 | 1,485 | 1,486 | 1,453 | 1,454 | 78,100 |
| 2021/10/20 | 1,490 | 1,507 | 1,482 | 1,485 | 106,000 |
| 2021/10/19 | 1,473 | 1,491 | 1,470 | 1,485 | 56,900 |
| 2021/10/18 | 1,491 | 1,494 | 1,456 | 1,486 | 76,200 |
| 2021/10/15 | 1,432 | 1,477 | 1,432 | 1,473 | 81,400 |
| 2021/10/14 | 1,412 | 1,422 | 1,405 | 1,415 | 57,800 |
| 2021/10/13 | 1,425 | 1,434 | 1,409 | 1,409 | 67,300 |
| 2021/10/12 | 1,444 | 1,446 | 1,422 | 1,436 | 66,700 |
| 2021/10/11 | 1,432 | 1,455 | 1,416 | 1,454 | 79,000 |
| 2021/10/08 | 1,440 | 1,451 | 1,424 | 1,424 | 83,900 |
| 2021/10/07 | 1,431 | 1,442 | 1,408 | 1,410 | 101,000 |
| 2021/10/06 | 1,445 | 1,489 | 1,424 | 1,424 | 120,800 |
| 2021/10/05 | 1,450 | 1,457 | 1,416 | 1,439 | 176,500 |
| 2021/10/04 | 1,498 | 1,507 | 1,459 | 1,472 | 85,200 |
| 2021/10/01 | 1,504 | 1,526 | 1,483 | 1,484 | 122,000 |
| 2021/09/30 | 1,532 | 1,543 | 1,517 | 1,531 | 115,500 |
| 2021/09/29 | 1,524 | 1,539 | 1,513 | 1,530 | 143,200 |
| 2021/09/28 | 1,577 | 1,577 | 1,535 | 1,564 | 91,700 |
| 2021/09/27 | 1,601 | 1,601 | 1,574 | 1,579 | 81,400 |
| 2021/09/24 | 1,587 | 1,607 | 1,578 | 1,603 | 141,100 |
| 2021/09/22 | 1,551 | 1,559 | 1,530 | 1,534 | 112,300 |
| 2021/09/21 | 1,561 | 1,579 | 1,549 | 1,571 | 136,000 |
| 2021/09/17 | 1,607 | 1,626 | 1,590 | 1,613 | 299,800 |
| 2021/09/16 | 1,603 | 1,608 | 1,565 | 1,592 | 155,300 |
| 2021/09/15 | 1,604 | 1,613 | 1,586 | 1,612 | 143,300 |
| 2021/09/14 | 1,590 | 1,616 | 1,581 | 1,616 | 187,200 |
| 2021/09/13 | 1,575 | 1,585 | 1,563 | 1,579 | 87,300 |
| 2021/09/10 | 1,558 | 1,585 | 1,554 | 1,585 | 145,200 |
| 2021/09/09 | 1,561 | 1,579 | 1,558 | 1,567 | 112,200 |
| 2021/09/08 | 1,566 | 1,593 | 1,562 | 1,585 | 171,200 |
| 2021/09/07 | 1,568 | 1,574 | 1,553 | 1,565 | 188,600 |
| 2021/09/06 | 1,575 | 1,581 | 1,552 | 1,568 | 131,000 |
| 2021/09/03 | 1,529 | 1,556 | 1,520 | 1,550 | 188,600 |
| 2021/09/02 | 1,513 | 1,534 | 1,492 | 1,514 | 165,200 |
| 2021/09/01 | 1,479 | 1,510 | 1,477 | 1,509 | 127,300 |
| 2021/08/31 | 1,459 | 1,488 | 1,456 | 1,472 | 157,200 |
| 2021/08/30 | 1,432 | 1,457 | 1,430 | 1,455 | 123,000 |
| 2021/08/27 | 1,438 | 1,438 | 1,420 | 1,427 | 75,800 |
| 2021/08/26 | 1,456 | 1,462 | 1,445 | 1,448 | 90,000 |
| 2021/08/25 | 1,444 | 1,466 | 1,441 | 1,446 | 127,000 |
| 2021/08/24 | 1,436 | 1,472 | 1,436 | 1,462 | 133,200 |
| 2021/08/23 | 1,409 | 1,425 | 1,402 | 1,415 | 107,600 |
| 2021/08/20 | 1,426 | 1,429 | 1,382 | 1,382 | 157,900 |
| 2021/08/19 | 1,436 | 1,451 | 1,417 | 1,426 | 129,100 |
| 2021/08/18 | 1,441 | 1,470 | 1,422 | 1,447 | 165,400 |
| 2021/08/17 | 1,476 | 1,489 | 1,449 | 1,449 | 120,100 |
| 2021/08/16 | 1,524 | 1,524 | 1,466 | 1,470 | 178,200 |
| 2021/08/13 | 1,535 | 1,537 | 1,510 | 1,524 | 134,400 |
| 2021/08/12 | 1,569 | 1,582 | 1,551 | 1,553 | 148,600 |
| 2021/08/11 | 1,605 | 1,608 | 1,564 | 1,569 | 203,300 |
| 2021/08/10 | 1,600 | 1,643 | 1,558 | 1,600 | 288,000 |
| 2021/08/06 | 1,710 | 1,710 | 1,676 | 1,676 | 120,100 |
| 2021/08/05 | 1,703 | 1,720 | 1,697 | 1,713 | 72,300 |
| 2021/08/04 | 1,736 | 1,744 | 1,705 | 1,711 | 100,200 |
| 2021/08/03 | 1,726 | 1,768 | 1,726 | 1,751 | 129,200 |
| 2021/08/02 | 1,717 | 1,752 | 1,699 | 1,733 | 113,900 |
| 2021/07/30 | 1,711 | 1,721 | 1,674 | 1,680 | 126,200 |
| 2021/07/29 | 1,700 | 1,722 | 1,681 | 1,722 | 134,900 |
| 2021/07/28 | 1,726 | 1,732 | 1,687 | 1,706 | 133,700 |
| 2021/07/27 | 1,780 | 1,780 | 1,749 | 1,754 | 86,900 |
| 2021/07/26 | 1,775 | 1,777 | 1,751 | 1,762 | 84,800 |
| 2021/07/21 | 1,745 | 1,773 | 1,722 | 1,745 | 132,800 |
| 2021/07/20 | 1,742 | 1,763 | 1,697 | 1,706 | 259,900 |
| 2021/07/19 | 1,827 | 1,827 | 1,759 | 1,769 | 242,400 |
| 2021/07/16 | 1,839 | 1,882 | 1,826 | 1,856 | 161,200 |
| 2021/07/15 | 1,928 | 1,939 | 1,833 | 1,851 | 321,000 |
| 2021/07/14 | 1,857 | 1,908 | 1,801 | 1,898 | 716,300 |
| 2021/07/13 | 1,804 | 1,849 | 1,798 | 1,844 | 109,500 |
| 2021/07/12 | 1,800 | 1,833 | 1,790 | 1,810 | 135,400 |
| 2021/07/09 | 1,735 | 1,769 | 1,725 | 1,768 | 283,500 |
| 2021/07/08 | 1,804 | 1,806 | 1,771 | 1,775 | 100,700 |
| 2021/07/07 | 1,805 | 1,832 | 1,784 | 1,806 | 128,500 |
| 2021/07/06 | 1,836 | 1,856 | 1,803 | 1,845 | 119,900 |
| 2021/07/05 | 1,837 | 1,848 | 1,823 | 1,832 | 165,000 |
| 2021/07/02 | 1,822 | 1,868 | 1,821 | 1,849 | 164,100 |
| 2021/07/01 | 1,841 | 1,844 | 1,796 | 1,798 | 144,200 |
| 2021/06/30 | 1,877 | 1,885 | 1,853 | 1,856 | 93,800 |
| 2021/06/29 | 1,901 | 1,901 | 1,858 | 1,878 | 99,800 |
| 2021/06/28 | 1,910 | 1,910 | 1,885 | 1,903 | 64,500 |
| 2021/06/25 | 1,877 | 1,897 | 1,863 | 1,890 | 92,500 |
| 2021/06/24 | 1,900 | 1,900 | 1,847 | 1,856 | 224,400 |
| 2021/06/23 | 1,942 | 1,977 | 1,910 | 1,915 | 88,100 |
| 2021/06/22 | 1,920 | 1,952 | 1,893 | 1,943 | 124,500 |
| 2021/06/21 | 1,901 | 1,939 | 1,856 | 1,858 | 119,900 |
| 2021/06/18 | 1,941 | 1,961 | 1,925 | 1,941 | 186,600 |
| 2021/06/17 | 1,932 | 1,932 | 1,917 | 1,925 | 54,800 |
| 2021/06/16 | 1,910 | 1,947 | 1,902 | 1,946 | 116,100 |
| 2021/06/15 | 1,892 | 1,935 | 1,879 | 1,916 | 109,400 |
| 2021/06/14 | 1,887 | 1,899 | 1,869 | 1,895 | 80,400 |
| 2021/06/11 | 1,886 | 1,907 | 1,874 | 1,883 | 89,000 |
| 2021/06/10 | 1,889 | 1,896 | 1,865 | 1,883 | 155,900 |
| 2021/06/09 | 1,930 | 1,950 | 1,908 | 1,911 | 81,500 |
| 2021/06/08 | 1,930 | 1,960 | 1,920 | 1,941 | 102,100 |
| 2021/06/07 | 1,981 | 1,990 | 1,942 | 1,952 | 112,800 |
| 2021/06/04 | 1,965 | 2,002 | 1,951 | 1,984 | 73,000 |
| 2021/06/03 | 1,923 | 2,019 | 1,923 | 1,980 | 189,400 |
| 2021/06/02 | 1,920 | 1,963 | 1,911 | 1,915 | 164,300 |
| 2021/06/01 | 1,920 | 1,925 | 1,877 | 1,920 | 84,200 |
| 2021/05/31 | 1,953 | 1,967 | 1,917 | 1,927 | 69,300 |
| 2021/05/28 | 1,945 | 1,954 | 1,915 | 1,947 | 78,900 |
| 2021/05/27 | 1,926 | 1,952 | 1,908 | 1,915 | 98,900 |
| 2021/05/26 | 1,910 | 1,958 | 1,902 | 1,947 | 78,900 |
| 2021/05/25 | 1,923 | 1,948 | 1,912 | 1,920 | 52,200 |
| 2021/05/24 | 1,918 | 1,930 | 1,892 | 1,911 | 42,400 |
| 2021/05/21 | 1,940 | 1,945 | 1,906 | 1,912 | 73,600 |
| 2021/05/20 | 1,894 | 1,947 | 1,894 | 1,931 | 59,600 |
| 2021/05/19 | 1,868 | 1,923 | 1,863 | 1,908 | 93,800 |
| 2021/05/18 | 1,905 | 1,940 | 1,900 | 1,917 | 94,200 |
| 2021/05/17 | 1,890 | 1,935 | 1,890 | 1,920 | 157,200 |
| 2021/05/14 | 1,869 | 1,910 | 1,843 | 1,869 | 140,400 |
| 2021/05/13 | 1,803 | 1,886 | 1,788 | 1,815 | 164,600 |
| 2021/05/12 | 1,925 | 1,936 | 1,798 | 1,838 | 236,700 |
| 2021/05/11 | 2,061 | 2,061 | 1,898 | 1,921 | 424,600 |
| 2021/05/10 | 1,713 | 1,732 | 1,702 | 1,732 | 29,800 |
| 2021/05/07 | 1,725 | 1,734 | 1,701 | 1,713 | 59,000 |
| 2021/05/06 | 1,682 | 1,724 | 1,680 | 1,698 | 99,500 |
| 2021/04/30 | 1,653 | 1,707 | 1,637 | 1,668 | 136,300 |
| 2021/04/28 | 1,648 | 1,653 | 1,635 | 1,636 | 59,300 |
| 2021/04/27 | 1,670 | 1,675 | 1,644 | 1,644 | 44,200 |
| 2021/04/26 | 1,704 | 1,713 | 1,671 | 1,685 | 74,600 |
| 2021/04/23 | 1,669 | 1,698 | 1,657 | 1,686 | 70,000 |
| 2021/04/22 | 1,651 | 1,669 | 1,639 | 1,662 | 89,000 |
| 2021/04/21 | 1,658 | 1,659 | 1,624 | 1,627 | 63,500 |
| 2021/04/20 | 1,681 | 1,699 | 1,668 | 1,682 | 53,600 |
| 2021/04/19 | 1,695 | 1,729 | 1,692 | 1,709 | 52,500 |
| 2021/04/16 | 1,676 | 1,692 | 1,667 | 1,692 | 40,600 |
| 2021/04/15 | 1,683 | 1,683 | 1,653 | 1,676 | 38,600 |
| 2021/04/14 | 1,677 | 1,682 | 1,660 | 1,680 | 39,400 |
| 2021/04/13 | 1,691 | 1,715 | 1,677 | 1,677 | 77,400 |
| 2021/04/12 | 1,706 | 1,706 | 1,661 | 1,686 | 28,800 |
| 2021/04/09 | 1,696 | 1,726 | 1,683 | 1,690 | 47,700 |
| 2021/04/08 | 1,710 | 1,710 | 1,676 | 1,680 | 47,700 |
| 2021/04/07 | 1,712 | 1,719 | 1,686 | 1,718 | 72,400 |
| 2021/04/06 | 1,736 | 1,744 | 1,690 | 1,713 | 68,000 |
| 2021/04/05 | 1,761 | 1,761 | 1,719 | 1,727 | 52,600 |
| 2021/04/02 | 1,729 | 1,771 | 1,719 | 1,763 | 108,200 |
| 2021/04/01 | 1,666 | 1,689 | 1,660 | 1,689 | 61,500 |
| 2021/03/31 | 1,659 | 1,704 | 1,650 | 1,650 | 94,800 |
| 2021/03/30 | 1,704 | 1,716 | 1,681 | 1,698 | 56,900 |
| 2021/03/29 | 1,665 | 1,731 | 1,664 | 1,724 | 142,500 |
| 2021/03/26 | 1,646 | 1,660 | 1,620 | 1,625 | 120,400 |
| 2021/03/25 | 1,598 | 1,652 | 1,588 | 1,634 | 154,900 |
| 2021/03/24 | 1,661 | 1,673 | 1,621 | 1,630 | 109,200 |
| 2021/03/23 | 1,736 | 1,761 | 1,710 | 1,710 | 134,600 |
| 2021/03/22 | 1,740 | 1,770 | 1,703 | 1,736 | 139,100 |
| 2021/03/19 | 1,782 | 1,797 | 1,721 | 1,747 | 272,100 |
| 2021/03/18 | 1,729 | 1,795 | 1,721 | 1,763 | 153,200 |
| 2021/03/17 | 1,709 | 1,729 | 1,690 | 1,715 | 143,000 |
| 2021/03/16 | 1,692 | 1,706 | 1,678 | 1,692 | 79,100 |
| 2021/03/15 | 1,706 | 1,709 | 1,662 | 1,684 | 104,700 |
| 2021/03/12 | 1,631 | 1,700 | 1,625 | 1,687 | 123,000 |
| 2021/03/11 | 1,582 | 1,614 | 1,565 | 1,607 | 100,200 |
| 2021/03/10 | 1,623 | 1,623 | 1,577 | 1,577 | 87,700 |
| 2021/03/09 | 1,603 | 1,632 | 1,566 | 1,623 | 111,300 |
| 2021/03/08 | 1,644 | 1,644 | 1,587 | 1,594 | 65,400 |
| 2021/03/05 | 1,582 | 1,600 | 1,544 | 1,599 | 110,200 |
| 2021/03/04 | 1,591 | 1,599 | 1,569 | 1,594 | 55,700 |
| 2021/03/03 | 1,627 | 1,634 | 1,604 | 1,631 | 63,900 |
| 2021/03/02 | 1,660 | 1,660 | 1,591 | 1,619 | 85,200 |
| 2021/03/01 | 1,619 | 1,660 | 1,616 | 1,631 | 91,500 |
| 2021/02/26 | 1,619 | 1,634 | 1,588 | 1,588 | 79,400 |
| 2021/02/25 | 1,695 | 1,708 | 1,643 | 1,648 | 110,600 |
| 2021/02/24 | 1,703 | 1,721 | 1,661 | 1,669 | 117,300 |
| 2021/02/22 | 1,755 | 1,791 | 1,750 | 1,762 | 73,300 |
| 2021/02/19 | 1,720 | 1,746 | 1,701 | 1,729 | 63,100 |
| 2021/02/18 | 1,805 | 1,816 | 1,728 | 1,729 | 78,100 |
| 2021/02/17 | 1,835 | 1,842 | 1,815 | 1,835 | 58,100 |
| 2021/02/16 | 1,895 | 1,895 | 1,831 | 1,857 | 79,400 |
| 2021/02/15 | 1,940 | 1,941 | 1,871 | 1,895 | 120,200 |
| 2021/02/12 | 1,992 | 1,992 | 1,941 | 1,952 | 59,500 |
| 2021/02/10 | 1,961 | 1,994 | 1,944 | 1,967 | 75,000 |
| 2021/02/09 | 1,930 | 1,971 | 1,913 | 1,967 | 136,800 |
| 2021/02/08 | 1,899 | 1,950 | 1,887 | 1,950 | 134,100 |
| 2021/02/05 | 1,894 | 1,903 | 1,878 | 1,898 | 98,000 |
| 2021/02/04 | 1,901 | 1,940 | 1,885 | 1,897 | 64,200 |
| 2021/02/03 | 1,933 | 1,972 | 1,926 | 1,940 | 79,200 |
| 2021/02/02 | 1,931 | 1,958 | 1,919 | 1,942 | 50,700 |
| 2021/02/01 | 1,914 | 1,957 | 1,894 | 1,946 | 78,400 |
| 2021/01/29 | 2,008 | 2,024 | 1,929 | 1,932 | 76,400 |
| 2021/01/28 | 2,026 | 2,066 | 2,008 | 2,052 | 116,600 |
| 2021/01/27 | 2,051 | 2,068 | 2,025 | 2,047 | 62,700 |
| 2021/01/26 | 2,076 | 2,076 | 2,019 | 2,034 | 54,100 |
| 2021/01/25 | 2,055 | 2,099 | 2,026 | 2,090 | 63,100 |
| 2021/01/22 | 2,053 | 2,063 | 2,016 | 2,041 | 69,700 |
| 2021/01/21 | 2,100 | 2,122 | 2,074 | 2,082 | 125,300 |
| 2021/01/20 | 2,038 | 2,099 | 2,035 | 2,099 | 78,900 |
| 2021/01/19 | 2,000 | 2,082 | 2,000 | 2,033 | 111,300 |
| 2021/01/18 | 1,984 | 2,026 | 1,984 | 1,995 | 107,300 |
| 2021/01/15 | 2,059 | 2,072 | 2,021 | 2,021 | 84,700 |
| 2021/01/14 | 2,054 | 2,100 | 2,036 | 2,058 | 109,500 |
| 2021/01/13 | 1,972 | 2,053 | 1,972 | 2,053 | 128,200 |
| 2021/01/12 | 1,899 | 2,000 | 1,894 | 2,000 | 152,300 |
| 2021/01/08 | 1,899 | 1,916 | 1,882 | 1,887 | 120,900 |
| 2021/01/07 | 1,910 | 1,922 | 1,881 | 1,889 | 101,000 |
| 2021/01/06 | 1,900 | 1,905 | 1,877 | 1,900 | 89,400 |
| 2021/01/05 | 1,862 | 1,904 | 1,857 | 1,900 | 102,400 |
| 2021/01/04 | 1,886 | 1,891 | 1,846 | 1,863 | 49,400 |