！決算発表予定日 2024/05/13
6235東証P貸借
業種 機械
オプトラン 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 |
|---|---|
| 2,529 (23/07/03) | 1,420 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,165 (24/03/21) | 1,561 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,920 | 1,969 | 1,919 | 1,954 | -4 | -0.2 | 415,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,079 | 2,086 | 1,869 | 1,958 | -110 | -5.3 | 3,569,000 |
| 24/03 | 2,033 | 2,165 | 1,979 | 2,068 | +37 | +1.8 | 5,069,800 |
| 24/02 | 1,702 | 2,042 | 1,683 | 2,031 | +308 | +17.9 | 6,208,800 |
| 24/01 | 1,606 | 1,790 | 1,561 | 1,723 | +92 | +5.6 | 5,346,900 |
| 23/12 | 1,626 | 1,748 | 1,540 | 1,631 | +4 | +0.3 | 7,086,300 |
| 23/11 | 1,761 | 1,840 | 1,420 | 1,627 | -98 | -5.7 | 7,431,200 |
| 23/10 | 1,850 | 1,898 | 1,680 | 1,725 | -114 | -6.2 | 4,011,000 |
| 23/09 | 1,946 | 2,014 | 1,808 | 1,839 | -117 | -6.0 | 4,195,600 |
| 23/08 | 2,346 | 2,374 | 1,827 | 1,956 | -399 | -16.9 | 5,071,000 |
| 23/07 | 2,450 | 2,529 | 2,181 | 2,355 | -68 | -2.8 | 3,243,300 |
| 23/06 | 2,301 | 2,503 | 2,264 | 2,423 | +109 | +4.7 | 3,051,000 |
| 23/05 | 2,089 | 2,475 | 2,045 | 2,314 | +255 | +12.4 | 3,454,300 |
| 23/04 | 2,224 | 2,224 | 2,016 | 2,059 | -155 | -7.0 | 2,255,400 |
| 23/03 | 2,219 | 2,348 | 2,081 | 2,214 | -14 | -0.6 | 3,809,000 |
| 23/02 | 2,563 | 2,595 | 1,868 | 2,228 | -316 | -12.4 | 5,724,900 |
| 23/01 | 2,292 | 2,644 | 2,216 | 2,544 | +302 | +13.5 | 3,743,100 |
| 22/12 | 2,592 | 2,615 | 2,226 | 2,242 | -305 | -12.0 | 3,470,900 |
| 22/11 | 2,114 | 2,774 | 2,051 | 2,547 | +431 | +20.4 | 6,298,500 |
| 22/10 | 2,077 | 2,251 | 1,996 | 2,116 | +24 | +1.2 | 2,623,300 |
| 22/09 | 2,235 | 2,410 | 2,065 | 2,092 | -183 | -8.0 | 2,643,600 |
| 22/08 | 1,900 | 2,439 | 1,841 | 2,275 | +394 | +21.0 | 3,479,500 |
| 22/07 | 1,790 | 1,957 | 1,723 | 1,881 | +81 | +4.5 | 1,862,300 |
| 22/06 | 2,065 | 2,124 | 1,774 | 1,800 | -196 | -9.8 | 2,469,400 |
| 22/05 | 1,880 | 2,030 | 1,749 | 1,996 | +62 | +3.2 | 2,921,900 |
| 22/04 | 2,081 | 2,136 | 1,813 | 1,934 | -171 | -8.1 | 2,503,300 |
| 22/03 | 1,880 | 2,136 | 1,598 | 2,105 | +251 | +13.5 | 4,157,000 |
| 22/02 | 2,364 | 2,423 | 1,717 | 1,854 | -477 | -20.5 | 3,676,300 |
| 22/01 | 2,415 | 2,509 | 2,188 | 2,331 | -45 | -1.9 | 2,624,400 |
| 21/12 | 2,281 | 2,547 | 2,237 | 2,376 | +133 | +5.9 | 2,652,200 |
| 21/11 | 2,348 | 2,427 | 2,100 | 2,243 | -58 | -2.5 | 2,846,600 |
▶︎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