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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,568 (24/05/14) | 1,436 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,568 (24/05/14) | 1,436 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,911 | 1,952 | 1,850 | 1,871 | -40 | -2.1 | 1,577,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,901 | 2,044 | 1,837 | 1,911 | -7 | -0.4 | 1,540,800 |
| 11/8 | 1,901 | 1,973 | 1,890 | 1,918 | +41 | +2.2 | 724,900 |
| 11/1 | 1,863 | 1,973 | 1,863 | 1,877 | +19 | +1.0 | 956,600 |
| 10/25 | 1,883 | 1,921 | 1,842 | 1,858 | -25 | -1.3 | 747,800 |
| 10/18 | 1,900 | 1,922 | 1,837 | 1,883 | -2 | -0.1 | 718,300 |
| 10/11 | 1,921 | 1,932 | 1,859 | 1,885 | +14 | +0.8 | 838,600 |
| 10/4 | 1,775 | 1,912 | 1,769 | 1,871 | -7 | -0.4 | 957,400 |
| 9/27 | 1,784 | 1,878 | 1,728 | 1,878 | +108 | +6.1 | 929,900 |
| 9/20 | 1,684 | 1,790 | 1,663 | 1,770 | +89 | +5.3 | 1,063,500 |
| 9/13 | 1,609 | 1,716 | 1,597 | 1,681 | -1 | -0.1 | 1,105,600 |
| 9/6 | 1,868 | 1,895 | 1,665 | 1,682 | -156 | -8.5 | 1,538,600 |
| 8/30 | 1,800 | 1,850 | 1,726 | 1,838 | +41 | +2.3 | 1,209,300 |
| 8/23 | 1,836 | 1,855 | 1,781 | 1,797 | -30 | -1.6 | 1,106,300 |
| 8/16 | 1,703 | 1,835 | 1,677 | 1,827 | +130 | +7.7 | 1,809,300 |
| 8/9 | 1,600 | 1,745 | 1,436 | 1,697 | -14 | -0.8 | 4,328,900 |
| 8/2 | 1,931 | 1,986 | 1,711 | 1,711 | -177 | -9.4 | 1,594,500 |
| 7/26 | 2,045 | 2,070 | 1,880 | 1,888 | -168 | -8.2 | 1,385,500 |
| 7/19 | 2,123 | 2,213 | 2,032 | 2,056 | -64 | -3.0 | 1,219,900 |
| 7/12 | 2,132 | 2,245 | 2,116 | 2,120 | +23 | +1.1 | 1,908,800 |
| 7/5 | 2,039 | 2,225 | 1,994 | 2,097 | +77 | +3.8 | 1,526,800 |
| 6/28 | 2,084 | 2,086 | 1,976 | 2,020 | -54 | -2.6 | 1,434,700 |
| 6/21 | 2,048 | 2,150 | 2,007 | 2,074 | +26 | +1.3 | 2,060,500 |
| 6/14 | 2,022 | 2,099 | 2,012 | 2,048 | +32 | +1.6 | 1,103,900 |
| 6/7 | 2,112 | 2,144 | 1,968 | 2,016 | -113 | -5.3 | 1,311,800 |
| 5/31 | 2,130 | 2,223 | 2,044 | 2,129 | +15 | +0.7 | 1,645,500 |
| 5/24 | 2,121 | 2,147 | 2,016 | 2,114 | -21 | -1.0 | 1,438,200 |
| 5/17 | 2,055 | 2,568 | 2,001 | 2,135 | +130 | +6.5 | 5,747,300 |
| 5/10 | 1,977 | 2,021 | 1,960 | 2,005 | +51 | +2.6 | 515,600 |
| 5/2 | 1,954 | 1,977 | 1,919 | 1,954 | +35 | +1.8 | 412,900 |
| 4/26 | 1,910 | 1,944 | 1,869 | 1,919 | +15 | +0.8 | 962,600 |
▶︎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
