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
1,793.1
円
(15:08)
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 |
|---|---|
| 2,020 (24/03/27) | 1,327 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,020 (24/03/27) | 1,327 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,763 | 1,811 | 1,757 | 1,797 | +40 | +2.3 | 153,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,618 | 1,651 | 1,614 | 1,641 | +6 | +0.4 | 192,700 |
| 10/18 | 1,608 | 1,637 | 1,597 | 1,635 | +107 | +7.0 | 408,400 |
| 10/17 | 1,517 | 1,533 | 1,511 | 1,528 | +24 | +1.6 | 107,700 |
| 10/16 | 1,525 | 1,525 | 1,496 | 1,504 | -36 | -2.3 | 155,000 |
| 10/13 | 1,574 | 1,574 | 1,528 | 1,540 | -41 | -2.6 | 150,000 |
| 10/12 | 1,573 | 1,583 | 1,561 | 1,581 | +5 | +0.3 | 142,200 |
| 10/11 | 1,570 | 1,582 | 1,561 | 1,576 | +8 | +0.5 | 103,500 |
| 10/10 | 1,568 | 1,573 | 1,553 | 1,568 | 0 | 0.0 | 114,900 |
| 10/6 | 1,561 | 1,583 | 1,558 | 1,568 | +11 | +0.7 | 123,300 |
| 10/5 | 1,546 | 1,565 | 1,532 | 1,557 | +21 | +1.4 | 221,200 |
| 10/4 | 1,552 | 1,560 | 1,528 | 1,536 | -44 | -2.8 | 157,500 |
| 10/3 | 1,597 | 1,601 | 1,580 | 1,580 | -20 | -1.3 | 113,000 |
| 10/2 | 1,635 | 1,649 | 1,600 | 1,600 | -19 | -1.2 | 94,800 |
| 9/29 | 1,638 | 1,638 | 1,611 | 1,619 | -9 | -0.6 | 73,500 |
| 9/28 | 1,633 | 1,643 | 1,616 | 1,628 | -15 | -0.9 | 92,800 |
| 9/27 | 1,614 | 1,644 | 1,605 | 1,643 | +20 | +1.2 | 91,400 |
| 9/26 | 1,638 | 1,641 | 1,623 | 1,623 | -19 | -1.2 | 72,800 |
| 9/25 | 1,660 | 1,660 | 1,637 | 1,642 | -6 | -0.4 | 75,700 |
| 9/22 | 1,633 | 1,660 | 1,623 | 1,648 | -4 | -0.2 | 102,400 |
| 9/21 | 1,680 | 1,685 | 1,651 | 1,652 | -35 | -2.1 | 86,600 |
| 9/20 | 1,695 | 1,702 | 1,686 | 1,687 | -7 | -0.4 | 111,200 |
| 9/19 | 1,704 | 1,704 | 1,681 | 1,694 | -13 | -0.8 | 94,100 |
| 9/15 | 1,719 | 1,721 | 1,697 | 1,707 | -1 | -0.1 | 265,400 |
| 9/14 | 1,688 | 1,714 | 1,681 | 1,708 | +20 | +1.2 | 81,900 |
| 9/13 | 1,696 | 1,709 | 1,687 | 1,688 | -11 | -0.7 | 109,700 |
| 9/12 | 1,700 | 1,713 | 1,690 | 1,699 | +1 | +0.1 | 65,000 |
| 9/11 | 1,730 | 1,730 | 1,689 | 1,698 | -29 | -1.7 | 73,900 |
| 9/8 | 1,707 | 1,740 | 1,707 | 1,727 | -20 | -1.1 | 102,700 |
| 9/7 | 1,780 | 1,784 | 1,746 | 1,747 | -41 | -2.3 | 109,500 |
| 9/6 | 1,792 | 1,798 | 1,787 | 1,788 | -4 | -0.2 | 89,300 |
▶︎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
