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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,756 | 1,764 | 1,741 | 1,752 | 147,500 |
| 2024/12/27 | 1,725 | 1,730 | 1,705 | 1,716 | 109,500 |
| 2024/12/26 | 1,721 | 1,748 | 1,721 | 1,740 | 95,100 |
| 2024/12/25 | 1,738 | 1,753 | 1,722 | 1,730 | 118,600 |
| 2024/12/24 | 1,710 | 1,726 | 1,702 | 1,717 | 113,500 |
| 2024/12/23 | 1,709 | 1,740 | 1,706 | 1,706 | 100,100 |
| 2024/12/20 | 1,719 | 1,726 | 1,697 | 1,714 | 129,500 |
| 2024/12/19 | 1,658 | 1,720 | 1,652 | 1,694 | 209,800 |
| 2024/12/18 | 1,696 | 1,696 | 1,664 | 1,679 | 233,500 |
| 2024/12/17 | 1,704 | 1,725 | 1,704 | 1,709 | 128,200 |
| 2024/12/16 | 1,724 | 1,724 | 1,703 | 1,708 | 126,900 |
| 2024/12/13 | 1,736 | 1,757 | 1,709 | 1,715 | 149,900 |
| 2024/12/12 | 1,752 | 1,764 | 1,736 | 1,740 | 113,300 |
| 2024/12/11 | 1,749 | 1,755 | 1,735 | 1,744 | 129,600 |
| 2024/12/10 | 1,795 | 1,795 | 1,751 | 1,751 | 90,500 |
| 2024/12/09 | 1,788 | 1,811 | 1,767 | 1,767 | 116,200 |
| 2024/12/06 | 1,780 | 1,785 | 1,762 | 1,766 | 92,700 |
| 2024/12/05 | 1,764 | 1,808 | 1,764 | 1,792 | 210,800 |
| 2024/12/04 | 1,834 | 1,849 | 1,753 | 1,758 | 330,800 |
| 2024/12/03 | 1,932 | 1,944 | 1,873 | 1,874 | 208,200 |
| 2024/12/02 | 1,900 | 1,941 | 1,900 | 1,932 | 228,700 |
| 2024/11/29 | 1,868 | 1,898 | 1,861 | 1,884 | 231,100 |
| 2024/11/28 | 1,812 | 1,875 | 1,808 | 1,868 | 244,900 |
| 2024/11/27 | 1,763 | 1,811 | 1,757 | 1,797 | 153,700 |
| 2024/11/26 | 1,728 | 1,773 | 1,723 | 1,757 | 179,600 |
| 2024/11/25 | 1,770 | 1,790 | 1,731 | 1,752 | 1,186,000 |
| 2024/11/22 | 1,753 | 1,775 | 1,734 | 1,753 | 121,500 |
| 2024/11/21 | 1,726 | 1,767 | 1,726 | 1,763 | 119,600 |
| 2024/11/20 | 1,722 | 1,740 | 1,709 | 1,722 | 176,900 |
| 2024/11/19 | 1,720 | 1,730 | 1,712 | 1,723 | 115,500 |
| 2024/11/18 | 1,700 | 1,737 | 1,700 | 1,737 | 97,000 |
| 2024/11/15 | 1,707 | 1,726 | 1,702 | 1,714 | 90,500 |
| 2024/11/14 | 1,701 | 1,728 | 1,700 | 1,701 | 202,200 |
| 2024/11/13 | 1,730 | 1,745 | 1,710 | 1,714 | 138,800 |
| 2024/11/12 | 1,756 | 1,786 | 1,751 | 1,765 | 130,600 |
| 2024/11/11 | 1,773 | 1,781 | 1,734 | 1,753 | 195,500 |
| 2024/11/08 | 1,800 | 1,826 | 1,782 | 1,808 | 454,200 |
| 2024/11/07 | 1,649 | 1,661 | 1,629 | 1,634 | 194,000 |
| 2024/11/06 | 1,644 | 1,649 | 1,620 | 1,632 | 123,100 |
| 2024/11/05 | 1,621 | 1,632 | 1,613 | 1,615 | 68,000 |
| 2024/11/01 | 1,615 | 1,628 | 1,615 | 1,625 | 62,200 |
| 2024/10/31 | 1,639 | 1,641 | 1,622 | 1,636 | 83,200 |
| 2024/10/30 | 1,625 | 1,636 | 1,619 | 1,634 | 134,400 |
| 2024/10/29 | 1,612 | 1,632 | 1,610 | 1,622 | 57,200 |
| 2024/10/28 | 1,607 | 1,630 | 1,600 | 1,626 | 75,000 |
| 2024/10/25 | 1,627 | 1,627 | 1,601 | 1,607 | 83,000 |
| 2024/10/24 | 1,609 | 1,627 | 1,601 | 1,619 | 73,900 |
| 2024/10/23 | 1,628 | 1,633 | 1,605 | 1,610 | 65,900 |
| 2024/10/22 | 1,640 | 1,657 | 1,623 | 1,634 | 157,600 |
| 2024/10/21 | 1,607 | 1,649 | 1,598 | 1,632 | 119,200 |
| 2024/10/18 | 1,599 | 1,609 | 1,592 | 1,602 | 55,900 |
| 2024/10/17 | 1,606 | 1,620 | 1,598 | 1,598 | 87,600 |
| 2024/10/16 | 1,602 | 1,623 | 1,591 | 1,602 | 89,600 |
| 2024/10/15 | 1,571 | 1,643 | 1,562 | 1,632 | 170,000 |
| 2024/10/11 | 1,568 | 1,574 | 1,540 | 1,545 | 96,500 |
| 2024/10/10 | 1,571 | 1,584 | 1,565 | 1,576 | 69,600 |
| 2024/10/09 | 1,572 | 1,582 | 1,566 | 1,570 | 73,200 |
| 2024/10/08 | 1,572 | 1,578 | 1,550 | 1,572 | 136,500 |
| 2024/10/07 | 1,599 | 1,601 | 1,577 | 1,590 | 114,500 |
| 2024/10/04 | 1,583 | 1,589 | 1,572 | 1,576 | 97,500 |
| 2024/10/03 | 1,585 | 1,586 | 1,562 | 1,571 | 99,700 |
| 2024/10/02 | 1,576 | 1,599 | 1,550 | 1,556 | 108,600 |
| 2024/10/01 | 1,578 | 1,607 | 1,575 | 1,600 | 143,200 |
| 2024/09/30 | 1,600 | 1,600 | 1,549 | 1,551 | 157,900 |
| 2024/09/27 | 1,640 | 1,667 | 1,631 | 1,660 | 193,300 |
| 2024/09/26 | 1,636 | 1,638 | 1,617 | 1,638 | 184,200 |
| 2024/09/25 | 1,600 | 1,636 | 1,595 | 1,621 | 113,600 |
| 2024/09/24 | 1,620 | 1,632 | 1,598 | 1,603 | 107,100 |
| 2024/09/20 | 1,640 | 1,648 | 1,610 | 1,612 | 178,100 |
| 2024/09/19 | 1,637 | 1,643 | 1,626 | 1,632 | 87,800 |
| 2024/09/18 | 1,647 | 1,648 | 1,598 | 1,616 | 75,400 |
| 2024/09/17 | 1,627 | 1,632 | 1,606 | 1,621 | 93,400 |
| 2024/09/13 | 1,645 | 1,652 | 1,620 | 1,624 | 107,500 |
| 2024/09/12 | 1,680 | 1,684 | 1,649 | 1,658 | 72,500 |
| 2024/09/11 | 1,650 | 1,662 | 1,625 | 1,632 | 103,200 |
| 2024/09/10 | 1,674 | 1,674 | 1,652 | 1,657 | 43,800 |
| 2024/09/09 | 1,674 | 1,691 | 1,662 | 1,682 | 60,800 |
| 2024/09/06 | 1,756 | 1,769 | 1,698 | 1,714 | 70,900 |
| 2024/09/05 | 1,774 | 1,800 | 1,743 | 1,747 | 105,400 |
| 2024/09/04 | 1,773 | 1,791 | 1,764 | 1,775 | 106,900 |
| 2024/09/03 | 1,812 | 1,819 | 1,795 | 1,813 | 80,600 |
| 2024/09/02 | 1,800 | 1,807 | 1,783 | 1,804 | 75,900 |
| 2024/08/30 | 1,768 | 1,805 | 1,768 | 1,792 | 107,200 |
| 2024/08/29 | 1,736 | 1,769 | 1,736 | 1,765 | 96,800 |
| 2024/08/28 | 1,775 | 1,783 | 1,720 | 1,736 | 67,000 |
| 2024/08/27 | 1,747 | 1,779 | 1,742 | 1,768 | 96,700 |
| 2024/08/26 | 1,722 | 1,746 | 1,709 | 1,734 | 123,000 |
| 2024/08/23 | 1,690 | 1,719 | 1,683 | 1,710 | 98,400 |
| 2024/08/22 | 1,688 | 1,688 | 1,654 | 1,668 | 38,500 |
| 2024/08/21 | 1,638 | 1,676 | 1,638 | 1,655 | 63,500 |
| 2024/08/20 | 1,674 | 1,692 | 1,664 | 1,678 | 83,100 |
| 2024/08/19 | 1,658 | 1,670 | 1,633 | 1,657 | 141,100 |
| 2024/08/16 | 1,620 | 1,648 | 1,595 | 1,639 | 159,800 |
| 2024/08/15 | 1,545 | 1,613 | 1,526 | 1,590 | 163,000 |
| 2024/08/14 | 1,531 | 1,551 | 1,492 | 1,545 | 182,200 |
| 2024/08/13 | 1,492 | 1,509 | 1,484 | 1,500 | 78,700 |
| 2024/08/09 | 1,543 | 1,543 | 1,460 | 1,491 | 152,200 |
| 2024/08/08 | 1,479 | 1,535 | 1,466 | 1,503 | 169,900 |
| 2024/08/07 | 1,466 | 1,546 | 1,450 | 1,488 | 194,300 |
| 2024/08/06 | 1,434 | 1,505 | 1,407 | 1,500 | 178,200 |
| 2024/08/05 | 1,500 | 1,501 | 1,327 | 1,344 | 190,200 |
| 2024/08/02 | 1,657 | 1,680 | 1,601 | 1,601 | 185,200 |
| 2024/08/01 | 1,704 | 1,704 | 1,660 | 1,666 | 104,900 |
| 2024/07/31 | 1,671 | 1,727 | 1,663 | 1,727 | 98,600 |
| 2024/07/30 | 1,695 | 1,696 | 1,665 | 1,691 | 84,200 |
| 2024/07/29 | 1,688 | 1,701 | 1,675 | 1,689 | 168,800 |
| 2024/07/26 | 1,695 | 1,702 | 1,667 | 1,681 | 96,000 |
| 2024/07/25 | 1,754 | 1,758 | 1,685 | 1,688 | 189,600 |
| 2024/07/24 | 1,812 | 1,824 | 1,789 | 1,792 | 49,500 |
| 2024/07/23 | 1,814 | 1,835 | 1,811 | 1,821 | 57,300 |
| 2024/07/22 | 1,850 | 1,865 | 1,816 | 1,820 | 61,200 |
| 2024/07/19 | 1,865 | 1,890 | 1,847 | 1,860 | 89,100 |
| 2024/07/18 | 1,844 | 1,886 | 1,841 | 1,863 | 136,600 |
| 2024/07/17 | 1,805 | 1,857 | 1,803 | 1,857 | 161,400 |
| 2024/07/16 | 1,784 | 1,805 | 1,771 | 1,793 | 160,900 |
| 2024/07/12 | 1,756 | 1,781 | 1,748 | 1,756 | 142,500 |
| 2024/07/11 | 1,734 | 1,794 | 1,719 | 1,791 | 148,500 |
| 2024/07/10 | 1,716 | 1,736 | 1,700 | 1,707 | 176,500 |
| 2024/07/09 | 1,704 | 1,727 | 1,694 | 1,716 | 178,400 |
| 2024/07/08 | 1,730 | 1,737 | 1,695 | 1,699 | 120,700 |
| 2024/07/05 | 1,729 | 1,737 | 1,708 | 1,731 | 88,700 |
| 2024/07/04 | 1,735 | 1,747 | 1,722 | 1,728 | 102,100 |
| 2024/07/03 | 1,723 | 1,737 | 1,707 | 1,735 | 81,500 |
| 2024/07/02 | 1,740 | 1,745 | 1,721 | 1,724 | 97,900 |
| 2024/07/01 | 1,709 | 1,737 | 1,704 | 1,737 | 108,300 |
| 2024/06/28 | 1,698 | 1,699 | 1,668 | 1,691 | 144,800 |
| 2024/06/27 | 1,669 | 1,714 | 1,664 | 1,699 | 167,100 |
| 2024/06/26 | 1,674 | 1,686 | 1,655 | 1,681 | 218,300 |
| 2024/06/25 | 1,659 | 1,685 | 1,648 | 1,676 | 170,100 |
| 2024/06/24 | 1,651 | 1,678 | 1,632 | 1,654 | 162,900 |
| 2024/06/21 | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 |
| 2024/06/20 | 1,567 | 1,598 | 1,553 | 1,572 | 211,900 |
| 2024/06/19 | 1,574 | 1,587 | 1,543 | 1,552 | 207,500 |
| 2024/06/18 | 1,575 | 1,589 | 1,557 | 1,565 | 217,500 |
| 2024/06/17 | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 |
| 2024/06/14 | 1,574 | 1,626 | 1,572 | 1,611 | 279,200 |
| 2024/06/13 | 1,647 | 1,652 | 1,609 | 1,614 | 245,300 |
| 2024/06/12 | 1,650 | 1,676 | 1,650 | 1,655 | 51,500 |
| 2024/06/11 | 1,685 | 1,685 | 1,651 | 1,651 | 99,400 |
| 2024/06/10 | 1,663 | 1,687 | 1,658 | 1,687 | 53,200 |
| 2024/06/07 | 1,695 | 1,698 | 1,642 | 1,642 | 325,800 |
| 2024/06/06 | 1,712 | 1,735 | 1,705 | 1,710 | 49,000 |
| 2024/06/05 | 1,711 | 1,735 | 1,707 | 1,712 | 44,100 |
| 2024/06/04 | 1,732 | 1,747 | 1,723 | 1,737 | 48,300 |
| 2024/06/03 | 1,735 | 1,767 | 1,733 | 1,748 | 94,800 |
| 2024/05/31 | 1,705 | 1,719 | 1,684 | 1,713 | 124,900 |
| 2024/05/30 | 1,681 | 1,712 | 1,663 | 1,709 | 47,500 |
| 2024/05/29 | 1,738 | 1,742 | 1,681 | 1,681 | 102,400 |
| 2024/05/28 | 1,777 | 1,787 | 1,738 | 1,748 | 45,600 |
| 2024/05/27 | 1,792 | 1,792 | 1,745 | 1,774 | 49,200 |
| 2024/05/24 | 1,782 | 1,826 | 1,779 | 1,783 | 101,800 |
| 2024/05/23 | 1,761 | 1,808 | 1,761 | 1,807 | 112,100 |
| 2024/05/22 | 1,760 | 1,775 | 1,743 | 1,756 | 47,700 |
| 2024/05/21 | 1,747 | 1,780 | 1,747 | 1,758 | 68,200 |
| 2024/05/20 | 1,722 | 1,755 | 1,717 | 1,740 | 50,500 |
| 2024/05/17 | 1,732 | 1,747 | 1,716 | 1,738 | 54,000 |
| 2024/05/16 | 1,743 | 1,749 | 1,724 | 1,738 | 65,200 |
| 2024/05/15 | 1,750 | 1,767 | 1,735 | 1,735 | 52,600 |
| 2024/05/14 | 1,772 | 1,772 | 1,745 | 1,749 | 65,400 |
| 2024/05/13 | 1,802 | 1,849 | 1,738 | 1,772 | 121,100 |
| 2024/05/10 | 1,829 | 1,829 | 1,791 | 1,809 | 66,500 |
| 2024/05/09 | 1,838 | 1,838 | 1,817 | 1,823 | 31,400 |
| 2024/05/08 | 1,813 | 1,846 | 1,806 | 1,825 | 64,300 |
| 2024/05/07 | 1,837 | 1,854 | 1,824 | 1,835 | 51,400 |
| 2024/05/02 | 1,850 | 1,850 | 1,820 | 1,820 | 36,400 |
| 2024/05/01 | 1,855 | 1,867 | 1,847 | 1,857 | 41,700 |
| 2024/04/30 | 1,820 | 1,861 | 1,820 | 1,857 | 62,700 |
| 2024/04/26 | 1,840 | 1,840 | 1,791 | 1,799 | 70,000 |
| 2024/04/25 | 1,816 | 1,863 | 1,805 | 1,846 | 88,100 |
| 2024/04/24 | 1,802 | 1,822 | 1,800 | 1,816 | 42,900 |
| 2024/04/23 | 1,817 | 1,827 | 1,801 | 1,807 | 27,500 |
| 2024/04/22 | 1,795 | 1,818 | 1,791 | 1,817 | 53,200 |
| 2024/04/19 | 1,820 | 1,820 | 1,761 | 1,778 | 76,600 |
| 2024/04/18 | 1,811 | 1,840 | 1,811 | 1,822 | 39,000 |
| 2024/04/17 | 1,846 | 1,860 | 1,812 | 1,821 | 63,500 |
| 2024/04/16 | 1,860 | 1,862 | 1,835 | 1,852 | 85,500 |
| 2024/04/15 | 1,884 | 1,884 | 1,861 | 1,875 | 35,600 |
| 2024/04/12 | 1,915 | 1,915 | 1,891 | 1,891 | 40,600 |
| 2024/04/11 | 1,885 | 1,920 | 1,870 | 1,903 | 38,700 |
| 2024/04/10 | 1,877 | 1,912 | 1,877 | 1,896 | 40,800 |
| 2024/04/09 | 1,873 | 1,892 | 1,862 | 1,885 | 53,000 |
| 2024/04/08 | 1,905 | 1,905 | 1,864 | 1,868 | 59,200 |
| 2024/04/05 | 1,878 | 1,895 | 1,861 | 1,887 | 64,000 |
| 2024/04/04 | 1,921 | 1,936 | 1,900 | 1,921 | 82,700 |
| 2024/04/03 | 1,904 | 1,921 | 1,891 | 1,895 | 63,900 |
| 2024/04/02 | 1,924 | 1,938 | 1,889 | 1,926 | 153,400 |
| 2024/04/01 | 1,988 | 1,988 | 1,925 | 1,932 | 83,800 |
| 2024/03/29 | 1,967 | 1,983 | 1,952 | 1,980 | 57,100 |
| 2024/03/28 | 2,001 | 2,001 | 1,954 | 1,967 | 70,000 |
| 2024/03/27 | 1,978 | 2,020 | 1,971 | 2,002 | 153,200 |
| 2024/03/26 | 1,960 | 1,970 | 1,939 | 1,956 | 65,000 |
| 2024/03/25 | 1,959 | 1,982 | 1,948 | 1,960 | 85,900 |
| 2024/03/22 | 1,945 | 1,960 | 1,924 | 1,960 | 74,400 |
| 2024/03/21 | 1,955 | 1,965 | 1,936 | 1,941 | 182,000 |
| 2024/03/19 | 1,829 | 1,860 | 1,823 | 1,856 | 61,100 |
| 2024/03/18 | 1,822 | 1,835 | 1,810 | 1,829 | 42,100 |
| 2024/03/15 | 1,785 | 1,806 | 1,775 | 1,792 | 46,100 |
| 2024/03/14 | 1,809 | 1,809 | 1,764 | 1,786 | 77,400 |
| 2024/03/13 | 1,820 | 1,827 | 1,782 | 1,794 | 58,400 |
| 2024/03/12 | 1,795 | 1,817 | 1,782 | 1,810 | 59,700 |
| 2024/03/11 | 1,825 | 1,829 | 1,792 | 1,813 | 58,900 |
| 2024/03/08 | 1,787 | 1,855 | 1,782 | 1,829 | 84,400 |
| 2024/03/07 | 1,870 | 1,879 | 1,820 | 1,823 | 54,500 |
| 2024/03/06 | 1,818 | 1,869 | 1,818 | 1,861 | 92,700 |
| 2024/03/05 | 1,810 | 1,846 | 1,800 | 1,842 | 67,500 |
| 2024/03/04 | 1,826 | 1,846 | 1,805 | 1,812 | 84,400 |
| 2024/03/01 | 1,825 | 1,835 | 1,803 | 1,825 | 119,400 |
| 2024/02/29 | 1,842 | 1,872 | 1,840 | 1,865 | 122,000 |
| 2024/02/28 | 1,875 | 1,875 | 1,820 | 1,822 | 67,100 |
| 2024/02/27 | 1,822 | 1,874 | 1,822 | 1,870 | 98,800 |
| 2024/02/26 | 1,821 | 1,840 | 1,821 | 1,825 | 48,900 |
| 2024/02/22 | 1,848 | 1,855 | 1,810 | 1,823 | 61,500 |
| 2024/02/21 | 1,837 | 1,847 | 1,800 | 1,820 | 88,800 |
| 2024/02/20 | 1,837 | 1,849 | 1,829 | 1,837 | 50,900 |
| 2024/02/19 | 1,796 | 1,826 | 1,793 | 1,820 | 40,100 |
| 2024/02/16 | 1,810 | 1,811 | 1,780 | 1,796 | 87,000 |
| 2024/02/15 | 1,816 | 1,868 | 1,776 | 1,783 | 177,300 |
| 2024/02/14 | 1,795 | 1,795 | 1,751 | 1,766 | 106,300 |
| 2024/02/13 | 1,797 | 1,807 | 1,772 | 1,799 | 77,800 |
| 2024/02/09 | 1,777 | 1,809 | 1,771 | 1,795 | 55,800 |
| 2024/02/08 | 1,760 | 1,790 | 1,741 | 1,783 | 59,100 |
| 2024/02/07 | 1,759 | 1,770 | 1,741 | 1,760 | 66,500 |
| 2024/02/06 | 1,823 | 1,825 | 1,766 | 1,766 | 74,800 |
| 2024/02/05 | 1,871 | 1,882 | 1,845 | 1,845 | 95,900 |
| 2024/02/02 | 1,855 | 1,879 | 1,850 | 1,872 | 87,900 |
| 2024/02/01 | 1,836 | 1,855 | 1,831 | 1,851 | 116,800 |
| 2024/01/31 | 1,828 | 1,842 | 1,817 | 1,842 | 82,300 |
| 2024/01/30 | 1,830 | 1,842 | 1,823 | 1,823 | 95,300 |
| 2024/01/29 | 1,790 | 1,825 | 1,786 | 1,822 | 74,300 |
| 2024/01/26 | 1,800 | 1,808 | 1,794 | 1,795 | 84,700 |
| 2024/01/25 | 1,783 | 1,811 | 1,778 | 1,806 | 120,300 |
| 2024/01/24 | 1,769 | 1,793 | 1,769 | 1,783 | 75,900 |
| 2024/01/23 | 1,797 | 1,797 | 1,757 | 1,784 | 70,700 |
| 2024/01/22 | 1,777 | 1,790 | 1,774 | 1,780 | 53,900 |
| 2024/01/19 | 1,766 | 1,774 | 1,754 | 1,767 | 66,400 |
| 2024/01/18 | 1,725 | 1,767 | 1,720 | 1,753 | 89,200 |
| 2024/01/17 | 1,726 | 1,734 | 1,705 | 1,705 | 103,100 |
| 2024/01/16 | 1,735 | 1,744 | 1,715 | 1,725 | 47,200 |
| 2024/01/15 | 1,737 | 1,754 | 1,724 | 1,744 | 41,000 |
| 2024/01/12 | 1,757 | 1,765 | 1,728 | 1,738 | 52,200 |
| 2024/01/11 | 1,760 | 1,764 | 1,737 | 1,744 | 61,000 |
| 2024/01/10 | 1,732 | 1,756 | 1,725 | 1,744 | 76,400 |
| 2024/01/09 | 1,703 | 1,739 | 1,695 | 1,731 | 82,900 |
| 2024/01/05 | 1,748 | 1,755 | 1,701 | 1,701 | 86,100 |
| 2024/01/04 | 1,750 | 1,750 | 1,722 | 1,740 | 80,400 |