6914東証P貸借
業種 電気機器
オプテックスグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,090 (23/06/29) | 1,496 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,020 (24/03/27) | 1,663 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,705 | 1,719 | 1,684 | 1,713 | +4 | +0.2 | 124,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,681 | 1,712 | 1,663 | 1,709 | +28 | +1.7 | 47,500 |
| 5/29 | 1,738 | 1,742 | 1,681 | 1,681 | -67 | -3.8 | 102,400 |
| 5/28 | 1,777 | 1,787 | 1,738 | 1,748 | -26 | -1.5 | 45,600 |
| 5/27 | 1,792 | 1,792 | 1,745 | 1,774 | -9 | -0.5 | 49,200 |
| 5/24 | 1,782 | 1,826 | 1,779 | 1,783 | -24 | -1.3 | 101,800 |
| 5/23 | 1,761 | 1,808 | 1,761 | 1,807 | +51 | +2.9 | 112,100 |
| 5/22 | 1,760 | 1,775 | 1,743 | 1,756 | -2 | -0.1 | 47,700 |
| 5/21 | 1,747 | 1,780 | 1,747 | 1,758 | +18 | +1.0 | 68,200 |
| 5/20 | 1,722 | 1,755 | 1,717 | 1,740 | +2 | +0.1 | 50,500 |
| 5/17 | 1,732 | 1,747 | 1,716 | 1,738 | 0 | 0.0 | 54,000 |
| 5/16 | 1,743 | 1,749 | 1,724 | 1,738 | +3 | +0.2 | 65,200 |
| 5/15 | 1,750 | 1,767 | 1,735 | 1,735 | -14 | -0.8 | 52,600 |
| 5/14 | 1,772 | 1,772 | 1,745 | 1,749 | -23 | -1.3 | 65,400 |
| 5/13 | 1,802 | 1,849 | 1,738 | 1,772 | -37 | -2.1 | 121,100 |
| 5/10 | 1,829 | 1,829 | 1,791 | 1,809 | -14 | -0.8 | 66,500 |
| 5/9 | 1,838 | 1,838 | 1,817 | 1,823 | -2 | -0.1 | 31,400 |
| 5/8 | 1,813 | 1,846 | 1,806 | 1,825 | -10 | -0.5 | 64,300 |
| 5/7 | 1,837 | 1,854 | 1,824 | 1,835 | +15 | +0.8 | 51,400 |
| 5/2 | 1,850 | 1,850 | 1,820 | 1,820 | -37 | -2.0 | 36,400 |
| 5/1 | 1,855 | 1,867 | 1,847 | 1,857 | 0 | 0.0 | 41,700 |
| 4/30 | 1,820 | 1,861 | 1,820 | 1,857 | +58 | +3.2 | 62,700 |
| 4/26 | 1,840 | 1,840 | 1,791 | 1,799 | -47 | -2.6 | 70,000 |
| 4/25 | 1,816 | 1,863 | 1,805 | 1,846 | +30 | +1.7 | 88,100 |
| 4/24 | 1,802 | 1,822 | 1,800 | 1,816 | +9 | +0.5 | 42,900 |
| 4/23 | 1,817 | 1,827 | 1,801 | 1,807 | -10 | -0.6 | 27,500 |
| 4/22 | 1,795 | 1,818 | 1,791 | 1,817 | +39 | +2.2 | 53,200 |
| 4/19 | 1,820 | 1,820 | 1,761 | 1,778 | -44 | -2.4 | 76,600 |
| 4/18 | 1,811 | 1,840 | 1,811 | 1,822 | +1 | +0.1 | 39,000 |
| 4/17 | 1,846 | 1,860 | 1,812 | 1,821 | -31 | -1.7 | 63,500 |
| 4/16 | 1,860 | 1,862 | 1,835 | 1,852 | -23 | -1.2 | 85,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて