！決算発表予定日 2024/05/10
6914東証P貸借
業種 電気機器
オプテックスグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,119 (23/05/09) | 1,496 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,020 (24/03/27) | 1,695 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,820 | 1,820 | 1,761 | 1,778 | -44 | -2.4 | 76,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,811 | 1,840 | 1,811 | 1,822 | +1 | +0.1 | 39,000 |
| 4/17 | 1,846 | 1,860 | 1,812 | 1,821 | -31 | -1.7 | 63,500 |
| 4/16 | 1,860 | 1,862 | 1,835 | 1,852 | -23 | -1.2 | 85,500 |
| 4/15 | 1,884 | 1,884 | 1,861 | 1,875 | -16 | -0.9 | 35,600 |
| 4/12 | 1,915 | 1,915 | 1,891 | 1,891 | -12 | -0.6 | 40,600 |
| 4/11 | 1,885 | 1,920 | 1,870 | 1,903 | +7 | +0.4 | 38,700 |
| 4/10 | 1,877 | 1,912 | 1,877 | 1,896 | +11 | +0.6 | 40,800 |
| 4/9 | 1,873 | 1,892 | 1,862 | 1,885 | +17 | +0.9 | 53,000 |
| 4/8 | 1,905 | 1,905 | 1,864 | 1,868 | -19 | -1.0 | 59,200 |
| 4/5 | 1,878 | 1,895 | 1,861 | 1,887 | -34 | -1.8 | 64,000 |
| 4/4 | 1,921 | 1,936 | 1,900 | 1,921 | +26 | +1.4 | 82,700 |
| 4/3 | 1,904 | 1,921 | 1,891 | 1,895 | -31 | -1.6 | 63,900 |
| 4/2 | 1,924 | 1,938 | 1,889 | 1,926 | -6 | -0.3 | 153,400 |
| 4/1 | 1,988 | 1,988 | 1,925 | 1,932 | -48 | -2.4 | 83,800 |
| 3/29 | 1,967 | 1,983 | 1,952 | 1,980 | +13 | +0.7 | 57,100 |
| 3/28 | 2,001 | 2,001 | 1,954 | 1,967 | -35 | -1.8 | 70,000 |
| 3/27 | 1,978 | 2,020 | 1,971 | 2,002 | +46 | +2.4 | 153,200 |
| 3/26 | 1,960 | 1,970 | 1,939 | 1,956 | -4 | -0.2 | 65,000 |
| 3/25 | 1,959 | 1,982 | 1,948 | 1,960 | 0 | 0.0 | 85,900 |
| 3/22 | 1,945 | 1,960 | 1,924 | 1,960 | +19 | +1.0 | 74,400 |
| 3/21 | 1,955 | 1,965 | 1,936 | 1,941 | +85 | +4.6 | 182,000 |
| 3/19 | 1,829 | 1,860 | 1,823 | 1,856 | +27 | +1.5 | 61,100 |
| 3/18 | 1,822 | 1,835 | 1,810 | 1,829 | +37 | +2.1 | 42,100 |
| 3/15 | 1,785 | 1,806 | 1,775 | 1,792 | +6 | +0.3 | 46,100 |
| 3/14 | 1,809 | 1,809 | 1,764 | 1,786 | -8 | -0.5 | 77,400 |
| 3/13 | 1,820 | 1,827 | 1,782 | 1,794 | -16 | -0.9 | 58,400 |
| 3/12 | 1,795 | 1,817 | 1,782 | 1,810 | -3 | -0.2 | 59,700 |
| 3/11 | 1,825 | 1,829 | 1,792 | 1,813 | -16 | -0.9 | 58,900 |
| 3/8 | 1,787 | 1,855 | 1,782 | 1,829 | +6 | +0.3 | 84,400 |
| 3/7 | 1,870 | 1,879 | 1,820 | 1,823 | -38 | -2.0 | 54,500 |
▶︎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