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
2026/03/11 2,901 2,944 2,872 2,895 192,600
2026/03/10 2,772 2,894 2,770 2,851 154,700
2026/03/09 2,720 2,779 2,660 2,718 235,600
2026/03/06 2,893 2,979 2,874 2,970 161,600
2026/03/05 2,917 2,982 2,900 2,939 150,600
2026/03/04 2,900 2,941 2,770 2,839 202,000
2026/03/03 3,175 3,195 2,962 2,978 254,000
2026/03/02 3,100 3,195 3,055 3,180 158,600
2026/02/27 3,095 3,200 3,040 3,200 180,900
2026/02/26 3,150 3,200 3,075 3,095 208,600
2026/02/25 3,030 3,190 2,981 3,140 268,800
2026/02/24 2,951 3,050 2,932 3,020 236,500
2026/02/20 2,906 2,909 2,841 2,904 169,100
2026/02/19 2,937 2,975 2,913 2,947 123,400
2026/02/18 2,950 2,970 2,906 2,928 249,100
2026/02/17 2,730 2,943 2,727 2,931 445,100
2026/02/16 2,510 2,729 2,499 2,723 483,200
2026/02/13 2,525 2,525 2,447 2,469 210,500
2026/02/12 2,522 2,540 2,504 2,540 263,200
2026/02/10 2,476 2,514 2,466 2,512 127,800
2026/02/09 2,495 2,495 2,455 2,466 126,700
2026/02/06 2,437 2,445 2,406 2,428 107,300
2026/02/05 2,450 2,462 2,428 2,439 118,500
2026/02/04 2,401 2,443 2,392 2,443 128,900
2026/02/03 2,404 2,435 2,395 2,424 114,900
2026/02/02 2,420 2,454 2,369 2,376 150,400
2026/01/30 2,377 2,395 2,351 2,393 130,500
2026/01/29 2,372 2,377 2,338 2,355 166,000
2026/01/28 2,411 2,432 2,377 2,384 166,200
2026/01/27 2,419 2,455 2,406 2,434 106,100
2026/01/26 2,472 2,480 2,430 2,439 122,800
2026/01/23 2,528 2,541 2,505 2,522 128,800
2026/01/22 2,500 2,538 2,488 2,531 167,300
2026/01/21 2,415 2,487 2,411 2,478 161,800
2026/01/20 2,555 2,556 2,477 2,477 165,100
2026/01/19 2,612 2,612 2,556 2,591 117,800
2026/01/16 2,580 2,614 2,568 2,612 187,100
2026/01/15 2,547 2,586 2,540 2,577 212,600
2026/01/14 2,538 2,592 2,517 2,547 181,800
2026/01/13 2,523 2,540 2,490 2,517 257,600
2026/01/09 2,499 2,513 2,454 2,473 138,700
2026/01/08 2,526 2,530 2,465 2,466 185,100
2026/01/07 2,572 2,600 2,545 2,545 229,900
2026/01/06 2,570 2,572 2,525 2,549 209,700
2026/01/05 2,560 2,575 2,532 2,567 143,000

このページの先頭へ