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
2023/12/29 1,794 1,794 1,770 1,786 63,400
2023/12/28 1,770 1,788 1,770 1,784 45,400
2023/12/27 1,800 1,803 1,782 1,791 64,200
2023/12/26 1,792 1,800 1,765 1,767 84,300
2023/12/25 1,806 1,816 1,788 1,795 122,900
2023/12/22 1,756 1,781 1,756 1,773 94,000
2023/12/21 1,731 1,756 1,715 1,748 134,900
2023/12/20 1,722 1,750 1,721 1,739 128,200
2023/12/19 1,719 1,719 1,691 1,715 86,000
2023/12/18 1,685 1,714 1,658 1,699 97,100
2023/12/15 1,694 1,725 1,694 1,700 281,000
2023/12/14 1,711 1,729 1,690 1,694 72,000
2023/12/13 1,690 1,713 1,690 1,702 66,200
2023/12/12 1,703 1,708 1,688 1,693 63,700
2023/12/11 1,677 1,709 1,677 1,694 73,200
2023/12/08 1,686 1,695 1,671 1,674 80,600
2023/12/07 1,688 1,697 1,674 1,675 82,300
2023/12/06 1,641 1,710 1,640 1,706 94,200
2023/12/05 1,664 1,671 1,641 1,641 61,900
2023/12/04 1,665 1,671 1,644 1,665 51,800
2023/12/01 1,730 1,730 1,677 1,678 76,100
2023/11/30 1,699 1,723 1,694 1,712 77,100
2023/11/29 1,702 1,718 1,698 1,704 57,200
2023/11/28 1,770 1,775 1,726 1,728 57,700
2023/11/27 1,744 1,768 1,741 1,749 54,000
2023/11/24 1,780 1,789 1,743 1,743 82,000
2023/11/22 1,766 1,771 1,747 1,750 71,300
2023/11/21 1,758 1,778 1,754 1,771 55,600
2023/11/20 1,759 1,788 1,756 1,761 118,000
2023/11/17 1,758 1,758 1,730 1,754 53,600
2023/11/16 1,735 1,767 1,735 1,755 66,600
2023/11/15 1,736 1,769 1,732 1,762 111,500
2023/11/14 1,718 1,724 1,702 1,716 64,500
2023/11/13 1,772 1,772 1,701 1,701 83,700
2023/11/10 1,773 1,777 1,742 1,762 106,200
2023/11/09 1,735 1,785 1,731 1,760 243,800
2023/11/08 1,712 1,716 1,689 1,707 178,300
2023/11/07 1,722 1,732 1,700 1,711 112,500
2023/11/06 1,716 1,723 1,691 1,722 154,800
2023/11/02 1,719 1,719 1,690 1,699 139,100
2023/11/01 1,695 1,710 1,687 1,697 134,400
2023/10/31 1,684 1,690 1,642 1,682 146,600
2023/10/30 1,665 1,693 1,665 1,683 153,300
2023/10/27 1,660 1,682 1,653 1,675 116,800
2023/10/26 1,665 1,689 1,637 1,637 100,400
2023/10/25 1,688 1,698 1,655 1,669 167,800
2023/10/24 1,614 1,675 1,601 1,666 162,700
2023/10/23 1,644 1,652 1,614 1,615 150,300
2023/10/20 1,632 1,678 1,629 1,669 229,500
2023/10/19 1,618 1,651 1,614 1,641 192,700
2023/10/18 1,608 1,637 1,597 1,635 408,400
2023/10/17 1,517 1,533 1,511 1,528 107,700
2023/10/16 1,525 1,525 1,496 1,504 155,000
2023/10/13 1,574 1,574 1,528 1,540 150,000
2023/10/12 1,573 1,583 1,561 1,581 142,200
2023/10/11 1,570 1,582 1,561 1,576 103,500
2023/10/10 1,568 1,573 1,553 1,568 114,900
2023/10/06 1,561 1,583 1,558 1,568 123,300
2023/10/05 1,546 1,565 1,532 1,557 221,200
2023/10/04 1,552 1,560 1,528 1,536 157,500
2023/10/03 1,597 1,601 1,580 1,580 113,000
2023/10/02 1,635 1,649 1,600 1,600 94,800
2023/09/29 1,638 1,638 1,611 1,619 73,500
2023/09/28 1,633 1,643 1,616 1,628 92,800
2023/09/27 1,614 1,644 1,605 1,643 91,400
2023/09/26 1,638 1,641 1,623 1,623 72,800
2023/09/25 1,660 1,660 1,637 1,642 75,700
2023/09/22 1,633 1,660 1,623 1,648 102,400
2023/09/21 1,680 1,685 1,651 1,652 86,600
2023/09/20 1,695 1,702 1,686 1,687 111,200
2023/09/19 1,704 1,704 1,681 1,694 94,100
2023/09/15 1,719 1,721 1,697 1,707 265,400
2023/09/14 1,688 1,714 1,681 1,708 81,900
2023/09/13 1,696 1,709 1,687 1,688 109,700
2023/09/12 1,700 1,713 1,690 1,699 65,000
2023/09/11 1,730 1,730 1,689 1,698 73,900
2023/09/08 1,707 1,740 1,707 1,727 102,700
2023/09/07 1,780 1,784 1,746 1,747 109,500
2023/09/06 1,792 1,798 1,787 1,788 89,300
2023/09/05 1,788 1,795 1,781 1,792 77,000
2023/09/04 1,776 1,785 1,767 1,784 101,000
2023/09/01 1,772 1,777 1,759 1,773 99,300
2023/08/31 1,745 1,765 1,745 1,760 144,100
2023/08/30 1,726 1,743 1,717 1,739 103,000
2023/08/29 1,714 1,718 1,696 1,718 81,700
2023/08/28 1,690 1,707 1,683 1,703 77,600
2023/08/25 1,678 1,688 1,665 1,680 68,200
2023/08/24 1,658 1,687 1,656 1,683 99,800
2023/08/23 1,615 1,663 1,613 1,663 141,000
2023/08/22 1,633 1,642 1,617 1,630 137,300
2023/08/21 1,650 1,650 1,618 1,632 146,700
2023/08/18 1,651 1,662 1,636 1,642 114,100
2023/08/17 1,678 1,683 1,648 1,675 137,300
2023/08/16 1,695 1,695 1,668 1,678 151,600
2023/08/15 1,727 1,733 1,705 1,705 105,300
2023/08/14 1,740 1,757 1,712 1,714 129,800
2023/08/10 1,749 1,775 1,733 1,751 236,200
2023/08/09 1,789 1,806 1,727 1,741 254,600
2023/08/08 1,849 1,849 1,827 1,834 106,000
2023/08/07 1,790 1,825 1,788 1,820 84,800
2023/08/04 1,807 1,818 1,796 1,804 87,300
2023/08/03 1,830 1,838 1,810 1,812 156,300
2023/08/02 1,850 1,879 1,834 1,839 122,000
2023/08/01 1,864 1,873 1,856 1,865 90,800
2023/07/31 1,830 1,877 1,830 1,864 206,900
2023/07/28 1,837 1,857 1,825 1,849 106,600
2023/07/27 1,871 1,871 1,839 1,854 66,700
2023/07/26 1,869 1,882 1,853 1,872 58,100
2023/07/25 1,851 1,865 1,836 1,863 106,400
2023/07/24 1,857 1,857 1,828 1,840 92,600
2023/07/21 1,846 1,856 1,827 1,835 124,800
2023/07/20 1,902 1,906 1,863 1,866 100,200
2023/07/19 1,917 1,917 1,885 1,899 65,300
2023/07/18 1,908 1,911 1,874 1,892 104,200
2023/07/14 1,898 1,908 1,882 1,896 92,500
2023/07/13 1,936 1,936 1,894 1,895 128,900
2023/07/12 1,960 1,960 1,922 1,923 72,400
2023/07/11 1,976 1,987 1,953 1,960 66,100
2023/07/10 1,941 1,961 1,935 1,949 77,800
2023/07/07 1,934 1,945 1,918 1,930 122,000
2023/07/06 1,976 1,976 1,947 1,955 97,300
2023/07/05 2,015 2,015 1,983 1,987 88,400
2023/07/04 2,025 2,027 2,006 2,021 89,400
2023/07/03 2,051 2,071 2,042 2,047 83,000
2023/06/30 2,055 2,064 2,013 2,020 132,400
2023/06/29 2,020 2,090 2,017 2,058 170,200
2023/06/28 2,005 2,027 1,981 2,027 103,400
2023/06/27 1,990 1,995 1,974 1,989 76,800
2023/06/26 1,979 2,008 1,962 1,996 95,900
2023/06/23 2,039 2,039 1,976 1,989 112,300
2023/06/22 2,036 2,043 2,016 2,021 97,200
2023/06/21 2,041 2,045 2,030 2,036 80,800
2023/06/20 2,021 2,041 1,995 2,041 96,700
2023/06/19 2,046 2,049 2,013 2,028 72,700
2023/06/16 2,040 2,040 2,000 2,033 268,600
2023/06/15 2,040 2,068 2,036 2,052 80,000
2023/06/14 2,049 2,049 2,023 2,031 87,600
2023/06/13 2,010 2,034 1,997 2,019 121,600
2023/06/12 1,987 2,004 1,975 1,992 100,600
2023/06/09 1,934 1,960 1,930 1,948 136,000
2023/06/08 1,988 1,992 1,927 1,933 122,700
2023/06/07 2,026 2,051 1,973 1,977 155,700
2023/06/06 2,002 2,047 1,995 2,047 165,400
2023/06/05 2,053 2,055 1,995 2,014 141,400
2023/06/02 1,951 2,012 1,944 2,010 143,800
2023/06/01 1,937 1,958 1,925 1,929 123,000
2023/05/31 1,929 1,953 1,927 1,945 183,900
2023/05/30 1,951 1,966 1,942 1,942 97,800
2023/05/29 1,999 2,007 1,964 1,965 72,100
2023/05/26 1,956 1,994 1,950 1,978 81,100
2023/05/25 1,964 1,968 1,949 1,957 75,200
2023/05/24 1,974 1,975 1,938 1,963 115,500
2023/05/23 1,992 1,992 1,960 1,973 144,900
2023/05/22 2,000 2,026 1,986 1,989 87,200
2023/05/19 1,965 2,012 1,965 1,998 137,900
2023/05/18 1,923 1,975 1,922 1,972 99,900
2023/05/17 1,930 1,939 1,920 1,923 60,100
2023/05/16 1,953 1,955 1,917 1,931 93,100
2023/05/15 1,895 1,941 1,895 1,935 136,600
2023/05/12 1,979 1,984 1,902 1,902 252,800
2023/05/11 2,020 2,024 1,980 1,985 260,600
2023/05/10 2,080 2,106 2,070 2,100 64,100
2023/05/09 2,068 2,119 2,068 2,102 129,100
2023/05/08 2,051 2,075 2,051 2,060 89,000
2023/05/02 2,070 2,070 2,049 2,060 59,300
2023/05/01 2,049 2,070 2,046 2,055 86,600
2023/04/28 2,001 2,038 1,996 2,038 152,500
2023/04/27 1,951 1,977 1,936 1,974 96,600
2023/04/26 1,957 1,966 1,938 1,953 86,500
2023/04/25 1,999 2,008 1,970 1,973 65,900
2023/04/24 1,983 1,997 1,975 1,978 61,700
2023/04/21 1,971 1,999 1,952 1,976 71,200
2023/04/20 1,950 1,975 1,946 1,973 66,600
2023/04/19 1,950 1,963 1,940 1,960 69,100
2023/04/18 1,969 1,970 1,937 1,956 89,000
2023/04/17 1,985 1,986 1,965 1,975 69,100
2023/04/14 1,976 1,986 1,965 1,976 64,900
2023/04/13 1,950 1,977 1,935 1,960 92,100
2023/04/12 1,951 1,966 1,949 1,953 64,300
2023/04/11 1,982 1,994 1,955 1,966 51,700
2023/04/10 1,970 1,976 1,946 1,963 72,000
2023/04/07 1,969 1,982 1,950 1,957 68,800
2023/04/06 1,950 1,995 1,940 1,987 140,700
2023/04/05 1,990 2,001 1,971 1,975 107,600
2023/04/04 2,027 2,035 1,998 2,004 136,600
2023/04/03 2,089 2,095 2,042 2,046 71,400
2023/03/31 2,059 2,081 2,055 2,076 98,800
2023/03/30 2,040 2,049 2,020 2,034 57,800
2023/03/29 1,988 2,035 1,980 2,032 95,700
2023/03/28 1,986 1,986 1,964 1,966 56,500
2023/03/27 1,980 1,985 1,967 1,976 42,500
2023/03/24 1,987 1,994 1,966 1,975 49,400
2023/03/23 1,945 1,983 1,942 1,978 43,300
2023/03/22 1,978 1,990 1,965 1,965 56,700
2023/03/20 1,957 1,969 1,931 1,940 85,900
2023/03/17 2,000 2,011 1,970 1,974 169,000
2023/03/16 1,963 1,990 1,954 1,969 92,800
2023/03/15 2,004 2,020 1,991 2,013 96,900
2023/03/14 1,989 2,002 1,950 1,973 131,600
2023/03/13 2,067 2,071 2,006 2,028 95,600
2023/03/10 2,078 2,110 2,069 2,093 152,200
2023/03/09 2,083 2,085 2,056 2,083 60,200
2023/03/08 2,037 2,071 2,031 2,063 81,200
2023/03/07 2,043 2,051 2,035 2,042 72,400
2023/03/06 2,050 2,050 2,017 2,042 96,800
2023/03/03 2,020 2,032 1,997 2,027 95,400
2023/03/02 2,071 2,077 2,008 2,012 59,500
2023/03/01 2,046 2,079 2,041 2,062 65,500
2023/02/28 2,026 2,066 2,019 2,050 151,700
2023/02/27 2,012 2,016 1,982 1,988 93,000
2023/02/24 2,038 2,061 2,020 2,026 131,800
2023/02/22 2,011 2,024 1,997 2,013 144,400
2023/02/21 2,068 2,077 2,037 2,043 114,200
2023/02/20 2,038 2,070 2,027 2,067 114,900
2023/02/17 2,060 2,060 2,018 2,032 108,500
2023/02/16 2,097 2,113 2,067 2,091 177,300
2023/02/15 2,140 2,141 2,041 2,073 156,000
2023/02/14 2,090 2,108 2,082 2,104 84,200
2023/02/13 2,062 2,066 2,040 2,058 56,200
2023/02/10 2,040 2,073 2,040 2,064 85,100
2023/02/09 2,034 2,075 2,034 2,058 91,600
2023/02/08 2,029 2,069 2,029 2,050 108,800
2023/02/07 2,016 2,053 2,015 2,023 204,400
2023/02/06 2,023 2,033 1,979 2,002 284,200
2023/02/03 2,131 2,132 2,091 2,099 100,700
2023/02/02 2,136 2,150 2,121 2,136 74,100
2023/02/01 2,135 2,142 2,124 2,124 117,700
2023/01/31 2,099 2,141 2,095 2,119 107,500
2023/01/30 2,063 2,098 2,061 2,090 87,400
2023/01/27 2,059 2,074 2,051 2,063 76,400
2023/01/26 2,054 2,065 2,046 2,054 86,500
2023/01/25 2,040 2,069 2,036 2,060 70,300
2023/01/24 2,022 2,061 2,019 2,059 147,400
2023/01/23 1,986 2,008 1,975 2,002 90,900
2023/01/20 1,924 1,969 1,915 1,962 98,000
2023/01/19 1,893 1,930 1,883 1,921 80,700
2023/01/18 1,876 1,930 1,867 1,909 80,800
2023/01/17 1,845 1,880 1,845 1,860 58,700
2023/01/16 1,852 1,874 1,845 1,856 61,100
2023/01/13 1,920 1,942 1,887 1,896 104,600
2023/01/12 1,910 1,935 1,909 1,920 83,300
2023/01/11 1,870 1,909 1,869 1,901 84,500
2023/01/10 1,859 1,870 1,838 1,848 78,700
2023/01/06 1,791 1,848 1,788 1,841 165,100
2023/01/05 1,741 1,757 1,731 1,754 65,400
2023/01/04 1,780 1,780 1,741 1,741 81,400

このページの先頭へ