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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,887 | 1,912 | 1,833 | 1,843 | -28 | -1.5 | 1,099,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,215 | 3,315 | 3,150 | 3,210 | -5 | -0.2 | 1,363,100 |
| 9/13 | 3,180 | 3,310 | 3,120 | 3,215 | +20 | +0.6 | 1,672,000 |
| 9/6 | 2,954 | 3,300 | 2,911 | 3,195 | +241 | +8.2 | 2,336,400 |
| 8/30 | 2,908 | 3,025 | 2,845 | 2,954 | -56 | -1.9 | 2,028,100 |
| 8/23 | 3,045 | 3,195 | 2,850 | 3,010 | +15 | +0.5 | 3,051,000 |
| 8/16 | 2,926 | 3,150 | 2,865 | 2,995 | -70 | -2.3 | 3,287,700 |
| 8/9 | 2,572 | 3,070 | 2,300 | 3,065 | +445 | +17.0 | 6,178,100 |
| 8/2 | 2,800 | 2,864 | 2,587 | 2,620 | -170 | -6.1 | 2,766,200 |
| 7/26 | 2,497 | 2,879 | 2,481 | 2,790 | +284 | +11.3 | 3,574,200 |
| 7/19 | 2,534 | 2,554 | 2,350 | 2,506 | -35 | -1.4 | 1,615,100 |
| 7/12 | 2,680 | 2,695 | 2,522 | 2,541 | -114 | -4.3 | 2,373,200 |
| 7/5 | 2,502 | 2,658 | 2,458 | 2,655 | +329 | +14.1 | 4,303,500 |
| 6/28 | 2,190 | 2,330 | 2,087 | 2,326 | +130 | +5.9 | 3,255,900 |
| 6/21 | 2,249 | 2,252 | 2,039 | 2,196 | -56 | -2.5 | 4,861,500 |
| 6/14 | 2,388 | 2,510 | 2,251 | 2,252 | -93 | -4.0 | 2,313,600 |
| 6/7 | 2,279 | 2,448 | 2,249 | 2,345 | +16 | +0.7 | 2,245,100 |
| 5/31 | 2,220 | 2,403 | 2,203 | 2,329 | +100 | +4.5 | 2,970,500 |
| 5/24 | 2,710 | 2,776 | 2,185 | 2,229 | -531 | -19.2 | 4,962,900 |
| 5/17 | 2,744 | 2,977 | 2,661 | 2,760 | +138 | +5.3 | 4,003,700 |
| 5/10 | 2,829 | 2,871 | 2,559 | 2,622 | -295 | -10.1 | 2,262,600 |
| 4/26 | 2,890 | 2,989 | 2,805 | 2,917 | +87 | +3.1 | 4,340,200 |
| 4/19 | 2,464 | 2,830 | 2,395 | 2,830 | +401 | +16.5 | 4,947,500 |
| 4/12 | 2,479 | 2,490 | 2,321 | 2,429 | +14 | +0.6 | 2,367,000 |
| 4/5 | 2,194 | 2,430 | 2,181 | 2,415 | +276 | +12.9 | 3,225,600 |
| 3/29 | 2,010 | 2,168 | 1,977 | 2,139 | +20 | +0.9 | 1,788,400 |
| 3/22 | 2,000 | 2,140 | 1,998 | 2,119 | +154 | +7.8 | 1,383,100 |
| 3/15 | 2,125 | 2,183 | 1,938 | 1,965 | -128 | -6.1 | 2,376,400 |
| 3/8 | 2,215 | 2,345 | 2,043 | 2,093 | -83 | -3.8 | 2,896,300 |
| 3/1 | 2,270 | 2,290 | 2,149 | 2,176 | ー | ー | 2,007,200 |
▶︎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
