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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,916 | 1,977 | 1,874 | 1,904 | -32 | -1.7 | 695,100 |
| 4/12 | 2,043 | 2,045 | 1,922 | 1,936 | -107 | -5.2 | 932,000 |
| 4/5 | 2,079 | 2,086 | 1,943 | 2,043 | -25 | -1.2 | 846,400 |
| 3/29 | 2,107 | 2,116 | 2,037 | 2,068 | -40 | -1.9 | 733,800 |
| 3/22 | 2,109 | 2,165 | 2,091 | 2,108 | +10 | +0.5 | 900,800 |
| 3/15 | 2,056 | 2,138 | 1,979 | 2,098 | -8 | -0.4 | 1,774,000 |
| 3/8 | 2,078 | 2,126 | 2,008 | 2,106 | +66 | +3.2 | 1,327,900 |
| 3/1 | 1,823 | 2,053 | 1,811 | 2,040 | +218 | +12.0 | 2,309,200 |
| 2/22 | 1,820 | 1,910 | 1,786 | 1,822 | +29 | +1.6 | 1,213,300 |
| 2/16 | 1,780 | 1,880 | 1,683 | 1,793 | +28 | +1.6 | 1,795,600 |
| 2/9 | 1,757 | 1,791 | 1,721 | 1,765 | +23 | +1.3 | 915,300 |
| 2/2 | 1,752 | 1,767 | 1,697 | 1,742 | -1 | -0.1 | 898,500 |
| 1/26 | 1,751 | 1,790 | 1,723 | 1,743 | +11 | +0.6 | 1,262,400 |
| 1/19 | 1,625 | 1,732 | 1,561 | 1,732 | +105 | +6.5 | 1,651,600 |
| 1/12 | 1,630 | 1,680 | 1,603 | 1,627 | +13 | +0.8 | 1,133,300 |
| 1/5 | 1,606 | 1,635 | 1,586 | 1,614 | -17 | -1.0 | 709,800 |
| 12/29 | 1,687 | 1,694 | 1,598 | 1,631 | -62 | -3.7 | 1,639,300 |
| 12/22 | 1,684 | 1,748 | 1,672 | 1,693 | +6 | +0.4 | 1,374,700 |
| 12/15 | 1,567 | 1,719 | 1,550 | 1,687 | +120 | +7.7 | 1,656,100 |
| 12/8 | 1,610 | 1,616 | 1,540 | 1,567 | -50 | -3.1 | 2,074,800 |
| 12/1 | 1,632 | 1,645 | 1,605 | 1,617 | -22 | -1.3 | 1,366,800 |
| 11/24 | 1,645 | 1,658 | 1,597 | 1,639 | -8 | -0.5 | 1,559,400 |
| 11/17 | 1,826 | 1,840 | 1,420 | 1,647 | -139 | -7.8 | 2,883,200 |
| 11/10 | 1,800 | 1,805 | 1,740 | 1,786 | +29 | +1.7 | 1,514,600 |
| 11/2 | 1,720 | 1,783 | 1,680 | 1,757 | +30 | +1.7 | 943,500 |
| 10/27 | 1,813 | 1,824 | 1,710 | 1,727 | -102 | -5.6 | 1,120,600 |
| 10/20 | 1,830 | 1,867 | 1,804 | 1,829 | -32 | -1.7 | 502,800 |
| 10/13 | 1,819 | 1,898 | 1,800 | 1,861 | +77 | +4.3 | 712,100 |
| 10/6 | 1,850 | 1,871 | 1,745 | 1,784 | -55 | -3.0 | 1,180,600 |
| 9/29 | 1,849 | 1,866 | 1,808 | 1,839 | 0 | 0.0 | 1,016,200 |
▶︎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
