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
2022/12/30 1,835 1,836 1,796 1,796 50,800
2022/12/29 1,782 1,815 1,781 1,813 66,700
2022/12/28 1,833 1,833 1,799 1,818 75,900
2022/12/27 1,840 1,840 1,819 1,834 61,100
2022/12/26 1,799 1,830 1,783 1,830 61,800
2022/12/23 1,798 1,798 1,762 1,791 135,900
2022/12/22 1,835 1,844 1,807 1,813 132,300
2022/12/21 1,908 1,914 1,812 1,821 238,600
2022/12/20 2,007 2,020 1,910 1,928 115,600
2022/12/19 1,996 2,022 1,989 2,010 60,300
2022/12/16 1,975 2,000 1,966 1,989 153,400
2022/12/15 2,035 2,041 1,994 1,998 114,200
2022/12/14 2,071 2,082 2,046 2,049 45,600
2022/12/13 2,057 2,068 2,050 2,062 52,000
2022/12/12 2,030 2,037 2,013 2,032 59,500
2022/12/09 1,990 2,058 1,990 2,042 73,000
2022/12/08 1,997 2,014 1,973 2,003 102,700
2022/12/07 1,988 2,021 1,986 1,998 65,900
2022/12/06 2,015 2,036 2,011 2,013 54,200
2022/12/05 2,082 2,082 2,025 2,030 89,600
2022/12/02 2,112 2,112 2,075 2,084 74,300
2022/12/01 2,166 2,166 2,118 2,134 64,200
2022/11/30 2,200 2,210 2,135 2,146 144,300
2022/11/29 2,190 2,238 2,171 2,226 117,600
2022/11/28 2,200 2,206 2,174 2,185 77,000
2022/11/25 2,230 2,230 2,180 2,203 146,200
2022/11/24 2,190 2,240 2,189 2,230 226,100
2022/11/22 2,099 2,176 2,099 2,166 241,900
2022/11/21 2,055 2,086 2,033 2,077 157,700
2022/11/18 1,973 2,058 1,972 2,056 260,900
2022/11/17 1,959 1,965 1,932 1,948 79,700
2022/11/16 1,926 1,958 1,906 1,950 105,300
2022/11/15 1,928 1,954 1,900 1,932 140,200
2022/11/14 1,959 1,970 1,897 1,897 190,500
2022/11/11 2,015 2,016 1,950 1,959 159,400
2022/11/10 1,981 1,991 1,938 1,956 202,700
2022/11/09 2,090 2,149 1,993 1,996 351,500
2022/11/08 2,046 2,095 2,037 2,091 169,200
2022/11/07 2,034 2,046 2,028 2,045 98,000
2022/11/04 2,043 2,060 2,028 2,034 110,400
2022/11/02 2,053 2,074 2,050 2,058 98,700
2022/11/01 2,048 2,072 2,045 2,053 82,200
2022/10/31 2,014 2,049 2,009 2,049 137,600
2022/10/28 1,979 2,007 1,975 1,985 285,600
2022/10/27 1,996 2,007 1,989 2,003 112,300
2022/10/26 2,020 2,025 1,989 1,990 95,200
2022/10/25 1,999 2,029 1,985 2,015 123,300
2022/10/24 2,017 2,019 1,979 1,980 104,400
2022/10/21 1,986 2,014 1,980 1,992 76,100
2022/10/20 1,988 1,998 1,976 1,987 94,000
2022/10/19 2,021 2,030 1,998 2,006 81,100
2022/10/18 2,016 2,037 2,016 2,021 121,200
2022/10/17 2,016 2,034 1,991 1,996 72,100
2022/10/14 2,012 2,064 1,988 2,043 181,300
2022/10/13 1,988 1,988 1,962 1,972 121,200
2022/10/12 2,037 2,037 1,985 1,996 160,500
2022/10/11 2,117 2,117 2,041 2,049 156,100
2022/10/07 2,157 2,170 2,137 2,141 89,400
2022/10/06 2,168 2,196 2,168 2,182 125,500
2022/10/05 2,196 2,196 2,162 2,165 94,200
2022/10/04 2,137 2,179 2,137 2,166 175,200
2022/10/03 2,088 2,112 2,047 2,088 130,300
2022/09/30 2,170 2,175 2,095 2,123 120,600
2022/09/29 2,144 2,199 2,121 2,177 185,900
2022/09/28 2,075 2,140 2,065 2,104 177,900
2022/09/27 2,078 2,098 2,038 2,088 121,400
2022/09/26 2,080 2,101 2,065 2,078 131,500
2022/09/22 2,074 2,103 2,059 2,098 75,500
2022/09/21 2,079 2,083 2,052 2,074 89,900
2022/09/20 2,116 2,151 2,102 2,102 69,300
2022/09/16 2,106 2,144 2,103 2,129 144,300
2022/09/15 2,130 2,130 2,101 2,114 98,900
2022/09/14 2,108 2,153 2,104 2,131 72,100
2022/09/13 2,165 2,176 2,154 2,173 55,500
2022/09/12 2,174 2,188 2,136 2,157 67,900
2022/09/09 2,109 2,151 2,109 2,146 107,600
2022/09/08 2,097 2,111 2,091 2,111 93,300
2022/09/07 2,078 2,078 2,034 2,057 59,300
2022/09/06 2,049 2,094 2,038 2,085 110,400
2022/09/05 2,020 2,042 1,997 2,034 81,500
2022/09/02 2,049 2,055 2,025 2,040 98,500
2022/09/01 2,060 2,060 2,022 2,022 66,600
2022/08/31 2,044 2,087 2,044 2,081 93,100
2022/08/30 2,040 2,081 2,034 2,078 74,600
2022/08/29 1,995 2,025 1,989 2,023 133,300
2022/08/26 2,068 2,073 2,050 2,064 76,700
2022/08/25 2,040 2,056 2,027 2,055 61,700
2022/08/24 1,996 2,043 1,996 2,032 68,100
2022/08/23 2,008 2,012 1,992 2,000 70,900
2022/08/22 2,022 2,041 2,022 2,028 75,600
2022/08/19 2,091 2,104 2,056 2,057 71,200
2022/08/18 2,060 2,085 2,042 2,080 57,500
2022/08/17 2,067 2,086 2,043 2,071 107,900
2022/08/16 2,138 2,138 2,058 2,061 129,700
2022/08/15 2,090 2,134 2,085 2,123 114,800
2022/08/12 2,093 2,138 2,068 2,081 252,300
2022/08/10 2,027 2,080 2,011 2,077 214,900
2022/08/09 2,092 2,107 2,013 2,026 599,200
2022/08/08 2,206 2,262 2,190 2,242 222,300
2022/08/05 2,138 2,202 2,137 2,195 207,400
2022/08/04 2,129 2,145 2,102 2,137 81,000
2022/08/03 2,075 2,107 2,071 2,105 86,500
2022/08/02 2,093 2,129 2,073 2,084 120,400
2022/08/01 2,079 2,121 2,045 2,105 149,200
2022/07/29 2,165 2,181 2,057 2,059 345,800
2022/07/28 2,200 2,208 2,146 2,187 333,100
2022/07/27 2,144 2,196 2,128 2,188 100,400
2022/07/26 2,105 2,162 2,100 2,148 112,200
2022/07/25 2,121 2,121 2,079 2,111 141,400
2022/07/22 2,149 2,154 2,117 2,122 136,800
2022/07/21 2,114 2,172 2,113 2,149 156,800
2022/07/20 2,099 2,115 2,081 2,111 112,600
2022/07/19 2,020 2,056 2,008 2,049 60,700
2022/07/15 2,038 2,039 2,001 2,022 69,000
2022/07/14 1,989 2,043 1,974 2,037 100,000
2022/07/13 2,022 2,035 1,986 2,001 91,000
2022/07/12 2,050 2,050 1,987 2,014 119,300
2022/07/11 2,100 2,108 2,053 2,074 99,900
2022/07/08 1,996 2,095 1,963 2,056 220,100
2022/07/07 2,074 2,074 1,989 2,004 109,400
2022/07/06 2,027 2,065 2,005 2,050 147,100
2022/07/05 1,973 2,031 1,957 2,028 136,900
2022/07/04 1,969 1,985 1,926 1,955 91,400
2022/07/01 2,018 2,018 1,933 1,953 199,800
2022/06/30 2,114 2,114 2,014 2,020 168,600
2022/06/29 2,125 2,151 2,091 2,125 209,000
2022/06/28 2,103 2,165 2,102 2,161 252,500
2022/06/27 2,047 2,089 2,030 2,074 163,400
2022/06/24 1,976 2,020 1,976 2,014 102,000
2022/06/23 1,968 1,996 1,951 1,958 68,500
2022/06/22 2,023 2,024 1,970 1,982 76,000
2022/06/21 1,974 2,017 1,960 1,997 131,000
2022/06/20 1,951 1,955 1,926 1,950 140,400
2022/06/17 1,860 1,940 1,854 1,935 357,500
2022/06/16 1,949 1,959 1,914 1,918 133,600
2022/06/15 1,985 1,998 1,935 1,939 115,800
2022/06/14 1,980 2,018 1,970 2,016 175,400
2022/06/13 2,010 2,040 2,007 2,015 103,100
2022/06/10 2,084 2,102 2,060 2,068 136,400
2022/06/09 2,134 2,137 2,100 2,100 106,000
2022/06/08 2,149 2,150 2,112 2,146 132,100
2022/06/07 2,102 2,148 2,090 2,143 162,900
2022/06/06 2,070 2,106 2,046 2,083 151,600
2022/06/03 2,041 2,080 2,040 2,080 145,600
2022/06/02 1,999 2,029 1,984 2,023 107,900
2022/06/01 1,997 2,009 1,968 2,006 87,100
2022/05/31 1,990 2,028 1,979 2,017 155,800
2022/05/30 1,976 1,996 1,958 1,983 209,900
2022/05/27 1,965 1,989 1,925 1,939 194,700
2022/05/26 1,949 1,966 1,905 1,905 148,300
2022/05/25 1,994 1,997 1,954 1,964 105,600
2022/05/24 2,030 2,055 2,006 2,007 149,700
2022/05/23 2,063 2,082 2,005 2,011 189,600
2022/05/20 1,980 2,048 1,975 2,040 363,800
2022/05/19 1,866 1,949 1,866 1,942 204,500
2022/05/18 1,922 1,944 1,898 1,905 145,300
2022/05/17 1,857 1,914 1,850 1,914 161,200
2022/05/16 1,929 1,929 1,844 1,847 131,200
2022/05/13 1,852 1,889 1,814 1,889 196,700
2022/05/12 1,833 1,908 1,804 1,860 321,900
2022/05/11 1,815 1,867 1,793 1,833 446,000
2022/05/10 1,636 1,648 1,611 1,633 82,000
2022/05/09 1,681 1,681 1,645 1,646 67,500
2022/05/06 1,700 1,700 1,663 1,690 116,900
2022/05/02 1,715 1,733 1,707 1,714 55,300
2022/04/28 1,669 1,723 1,669 1,722 78,100
2022/04/27 1,641 1,670 1,614 1,649 187,600
2022/04/26 1,702 1,704 1,672 1,673 63,100
2022/04/25 1,708 1,712 1,691 1,691 68,800
2022/04/22 1,735 1,750 1,719 1,734 77,100
2022/04/21 1,727 1,750 1,724 1,741 94,800
2022/04/20 1,758 1,767 1,743 1,750 130,000
2022/04/19 1,714 1,726 1,693 1,718 67,900
2022/04/18 1,678 1,682 1,633 1,667 70,400
2022/04/15 1,683 1,698 1,668 1,695 48,500
2022/04/14 1,680 1,726 1,676 1,700 94,000
2022/04/13 1,646 1,671 1,644 1,670 71,800
2022/04/12 1,650 1,664 1,631 1,636 63,600
2022/04/11 1,703 1,713 1,657 1,672 98,200
2022/04/08 1,768 1,768 1,700 1,705 149,100
2022/04/07 1,782 1,788 1,731 1,744 163,200
2022/04/06 1,834 1,858 1,815 1,817 125,100
2022/04/05 1,820 1,861 1,813 1,850 203,200
2022/04/04 1,788 1,804 1,766 1,802 162,500
2022/04/01 1,725 1,751 1,699 1,726 88,800
2022/03/31 1,731 1,759 1,725 1,734 84,000
2022/03/30 1,799 1,803 1,734 1,758 106,500
2022/03/29 1,810 1,828 1,792 1,803 184,100
2022/03/28 1,778 1,818 1,757 1,790 165,300
2022/03/25 1,769 1,796 1,754 1,773 139,000
2022/03/24 1,680 1,729 1,660 1,723 210,200
2022/03/23 1,689 1,693 1,659 1,676 99,600
2022/03/22 1,682 1,684 1,631 1,672 125,700
2022/03/18 1,592 1,667 1,587 1,651 270,600
2022/03/17 1,582 1,604 1,562 1,586 114,200
2022/03/16 1,566 1,576 1,534 1,562 84,600
2022/03/15 1,539 1,567 1,526 1,540 70,700
2022/03/14 1,550 1,580 1,526 1,555 78,600
2022/03/11 1,586 1,591 1,532 1,532 94,100
2022/03/10 1,548 1,638 1,548 1,608 184,300
2022/03/09 1,500 1,516 1,483 1,508 79,600
2022/03/08 1,489 1,552 1,489 1,499 229,500
2022/03/07 1,576 1,584 1,488 1,505 185,600
2022/03/04 1,676 1,692 1,621 1,624 144,600
2022/03/03 1,692 1,711 1,687 1,689 142,400
2022/03/02 1,643 1,675 1,633 1,665 104,500
2022/03/01 1,684 1,700 1,662 1,667 127,900
2022/02/28 1,647 1,667 1,641 1,664 133,900
2022/02/25 1,620 1,656 1,593 1,647 239,200
2022/02/24 1,561 1,612 1,561 1,587 144,400
2022/02/22 1,580 1,604 1,545 1,583 114,500
2022/02/21 1,619 1,646 1,600 1,606 86,300
2022/02/18 1,628 1,656 1,601 1,637 180,800
2022/02/17 1,599 1,615 1,593 1,600 190,000
2022/02/16 1,541 1,621 1,534 1,606 316,400
2022/02/15 1,533 1,566 1,489 1,489 182,000
2022/02/14 1,452 1,460 1,431 1,460 104,900
2022/02/10 1,530 1,530 1,481 1,492 77,400
2022/02/09 1,488 1,504 1,474 1,500 59,600
2022/02/08 1,465 1,486 1,453 1,471 74,000
2022/02/07 1,478 1,479 1,461 1,469 51,900
2022/02/04 1,475 1,491 1,454 1,488 75,600
2022/02/03 1,541 1,541 1,484 1,486 77,300
2022/02/02 1,505 1,541 1,495 1,541 79,200
2022/02/01 1,535 1,544 1,501 1,503 96,800
2022/01/31 1,485 1,527 1,479 1,514 60,000
2022/01/28 1,453 1,490 1,453 1,488 118,400
2022/01/27 1,495 1,502 1,431 1,436 147,900
2022/01/26 1,506 1,519 1,470 1,492 92,700
2022/01/25 1,558 1,568 1,489 1,508 134,200
2022/01/24 1,490 1,548 1,490 1,545 148,600
2022/01/21 1,461 1,501 1,446 1,498 100,400
2022/01/20 1,448 1,493 1,448 1,481 74,200
2022/01/19 1,498 1,505 1,458 1,463 115,600
2022/01/18 1,530 1,549 1,498 1,517 45,300
2022/01/17 1,540 1,550 1,519 1,519 53,300
2022/01/14 1,540 1,549 1,506 1,530 96,700
2022/01/13 1,579 1,587 1,556 1,560 94,700
2022/01/12 1,585 1,597 1,577 1,587 93,100
2022/01/11 1,594 1,598 1,560 1,561 84,800
2022/01/07 1,633 1,643 1,581 1,592 64,000
2022/01/06 1,655 1,657 1,605 1,605 115,500
2022/01/05 1,674 1,685 1,663 1,682 66,300
2022/01/04 1,679 1,685 1,652 1,678 71,300

このページの先頭へ