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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,690 | 3,045 | 2,676 | 3,000 | +282 | +10.4 | 1,420,300 |
| 4/10 | 2,495 | 2,730 | 2,406 | 2,718 | +204 | +8.1 | 1,337,800 |
| 4/3 | 2,395 | 2,718 | 2,390 | 2,514 | +39 | +1.6 | 2,385,100 |
| 3/27 | 2,077 | 2,618 | 2,006 | 2,475 | +393 | +18.9 | 2,327,100 |
| 3/19 | 2,268 | 2,306 | 1,996 | 2,082 | -99 | -4.5 | 2,742,600 |
| 3/13 | 2,771 | 2,771 | 2,049 | 2,181 | -690 | -24.0 | 2,810,200 |
| 3/6 | 2,861 | 3,160 | 2,825 | 2,871 | +6 | +0.2 | 2,294,300 |
| 2/28 | 3,050 | 3,280 | 2,851 | 2,865 | -450 | -13.6 | 2,257,300 |
| 2/21 | 3,290 | 3,415 | 3,105 | 3,315 | -75 | -2.2 | 2,769,000 |
| 2/14 | 2,951 | 3,445 | 2,936 | 3,390 | +380 | +12.6 | 2,929,100 |
| 2/7 | 2,843 | 3,040 | 2,756 | 3,010 | +67 | +2.3 | 2,740,700 |
| 1/31 | 3,135 | 3,255 | 2,920 | 2,943 | -232 | -7.3 | 2,673,600 |
| 1/24 | 3,160 | 3,585 | 3,130 | 3,175 | +5 | +0.2 | 3,842,500 |
| 1/17 | 3,230 | 3,275 | 3,150 | 3,170 | -40 | -1.3 | 1,337,100 |
| 1/10 | 2,965 | 3,225 | 2,856 | 3,210 | +195 | +6.5 | 2,607,500 |
| 12/30 | 3,050 | 3,050 | 2,988 | 3,015 | +10 | +0.3 | 176,400 |
| 12/27 | 3,055 | 3,085 | 2,998 | 3,005 | -30 | -1.0 | 899,200 |
| 12/20 | 3,055 | 3,150 | 2,966 | 3,035 | +5 | +0.2 | 1,761,600 |
| 12/13 | 2,925 | 3,115 | 2,826 | 3,030 | +118 | +4.1 | 2,108,400 |
| 12/6 | 2,907 | 2,957 | 2,866 | 2,912 | +7 | +0.2 | 1,410,100 |
| 11/29 | 2,870 | 2,953 | 2,840 | 2,905 | +55 | +1.9 | 1,258,200 |
| 11/22 | 2,902 | 3,060 | 2,815 | 2,850 | +1 | +0.0 | 2,575,800 |
| 11/15 | 3,245 | 3,335 | 2,754 | 2,849 | -606 | -17.5 | 5,620,500 |
| 11/8 | 3,405 | 3,480 | 3,330 | 3,455 | +95 | +2.8 | 1,904,200 |
| 11/1 | 3,245 | 3,370 | 3,210 | 3,360 | +160 | +5.0 | 2,103,100 |
| 10/25 | 3,330 | 3,350 | 3,170 | 3,200 | -100 | -3.0 | 1,520,700 |
| 10/18 | 3,260 | 3,365 | 3,185 | 3,300 | +100 | +3.1 | 2,294,000 |
| 10/11 | 3,180 | 3,220 | 3,120 | 3,200 | +20 | +0.6 | 1,314,200 |
| 10/4 | 3,010 | 3,205 | 2,979 | 3,180 | +80 | +2.6 | 1,825,300 |
| 9/27 | 3,230 | 3,295 | 3,075 | 3,100 | -110 | -3.4 | 1,588,900 |
▶︎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
