6235東証P貸借
業種 機械
オプトラン 株価時系列データ
PTS
1,847.3
円
(13:14)
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 | 1,842 | 1,846 | -25 | -1.3 | 684,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,900 | 1,927 | 1,841 | 1,910 | +29 | +1.5 | 339,900 |
| 7/29 | 1,922 | 1,933 | 1,842 | 1,881 | -57 | -2.9 | 515,600 |
| 7/22 | 1,876 | 1,957 | 1,847 | 1,938 | +79 | +4.3 | 347,400 |
| 7/15 | 1,874 | 1,905 | 1,803 | 1,859 | +3 | +0.2 | 366,800 |
| 7/8 | 1,764 | 1,898 | 1,760 | 1,856 | +107 | +6.1 | 514,800 |
| 7/1 | 1,884 | 1,906 | 1,723 | 1,749 | -95 | -5.2 | 624,200 |
| 6/24 | 1,932 | 1,950 | 1,815 | 1,844 | -79 | -4.1 | 512,400 |
| 6/17 | 1,991 | 2,048 | 1,896 | 1,923 | -105 | -5.2 | 443,100 |
| 6/10 | 1,994 | 2,108 | 1,993 | 2,028 | +2 | +0.1 | 553,500 |
| 6/3 | 1,984 | 2,124 | 1,972 | 2,026 | +82 | +4.2 | 978,100 |
| 5/27 | 1,892 | 1,956 | 1,853 | 1,944 | +84 | +4.5 | 603,500 |
| 5/20 | 1,921 | 1,969 | 1,853 | 1,860 | -23 | -1.2 | 659,000 |
| 5/13 | 1,821 | 1,985 | 1,749 | 1,883 | +12 | +0.6 | 798,600 |
| 5/6 | 1,880 | 1,896 | 1,818 | 1,871 | -63 | -3.3 | 336,600 |
| 4/28 | 1,889 | 1,936 | 1,813 | 1,934 | -7 | -0.4 | 455,100 |
| 4/22 | 2,011 | 2,058 | 1,915 | 1,941 | -80 | -4.0 | 664,500 |
| 4/15 | 1,942 | 2,083 | 1,931 | 2,021 | +47 | +2.4 | 595,200 |
| 4/8 | 2,064 | 2,136 | 1,931 | 1,974 | -110 | -5.3 | 675,200 |
| 4/1 | 2,092 | 2,119 | 1,996 | 2,084 | -28 | -1.3 | 601,200 |
| 3/25 | 2,035 | 2,136 | 1,998 | 2,112 | +102 | +5.1 | 521,000 |
| 3/18 | 1,821 | 2,011 | 1,814 | 2,010 | +182 | +10.0 | 1,149,300 |
| 3/11 | 1,686 | 1,919 | 1,598 | 1,828 | +83 | +4.8 | 1,312,900 |
| 3/4 | 1,789 | 1,911 | 1,728 | 1,745 | -45 | -2.5 | 890,400 |
| 2/25 | 1,958 | 1,973 | 1,717 | 1,790 | -195 | -9.8 | 987,700 |
| 2/18 | 2,310 | 2,315 | 1,882 | 1,985 | -337 | -14.5 | 1,648,500 |
| 2/10 | 2,280 | 2,324 | 2,219 | 2,322 | +22 | +1.0 | 325,800 |
| 2/4 | 2,250 | 2,423 | 2,224 | 2,300 | +37 | +1.6 | 623,500 |
| 1/28 | 2,289 | 2,364 | 2,188 | 2,263 | -31 | -1.4 | 639,000 |
| 1/21 | 2,458 | 2,488 | 2,239 | 2,294 | -149 | -6.1 | 665,800 |
| 1/14 | 2,444 | 2,459 | 2,322 | 2,443 | -13 | -0.5 | 577,800 |
▶︎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
