！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,850 | 1,850 | 1,820 | 1,820 | -37 | -2.0 | 36,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,818 | 1,869 | 1,818 | 1,861 | +19 | +1.0 | 92,700 |
| 3/5 | 1,810 | 1,846 | 1,800 | 1,842 | +30 | +1.7 | 67,500 |
| 3/4 | 1,826 | 1,846 | 1,805 | 1,812 | -13 | -0.7 | 84,400 |
| 3/1 | 1,825 | 1,835 | 1,803 | 1,825 | -40 | -2.1 | 119,400 |
| 2/29 | 1,842 | 1,872 | 1,840 | 1,865 | +43 | +2.4 | 122,000 |
| 2/28 | 1,875 | 1,875 | 1,820 | 1,822 | -48 | -2.6 | 67,100 |
| 2/27 | 1,822 | 1,874 | 1,822 | 1,870 | +45 | +2.5 | 98,800 |
| 2/26 | 1,821 | 1,840 | 1,821 | 1,825 | +2 | +0.1 | 48,900 |
| 2/22 | 1,848 | 1,855 | 1,810 | 1,823 | +3 | +0.2 | 61,500 |
| 2/21 | 1,837 | 1,847 | 1,800 | 1,820 | -17 | -0.9 | 88,800 |
| 2/20 | 1,837 | 1,849 | 1,829 | 1,837 | +17 | +0.9 | 50,900 |
| 2/19 | 1,796 | 1,826 | 1,793 | 1,820 | +24 | +1.3 | 40,100 |
| 2/16 | 1,810 | 1,811 | 1,780 | 1,796 | +13 | +0.7 | 87,000 |
| 2/15 | 1,816 | 1,868 | 1,776 | 1,783 | +17 | +1.0 | 177,300 |
| 2/14 | 1,795 | 1,795 | 1,751 | 1,766 | -33 | -1.8 | 106,300 |
| 2/13 | 1,797 | 1,807 | 1,772 | 1,799 | +4 | +0.2 | 77,800 |
| 2/9 | 1,777 | 1,809 | 1,771 | 1,795 | +12 | +0.7 | 55,800 |
| 2/8 | 1,760 | 1,790 | 1,741 | 1,783 | +23 | +1.3 | 59,100 |
| 2/7 | 1,759 | 1,770 | 1,741 | 1,760 | -6 | -0.3 | 66,500 |
| 2/6 | 1,823 | 1,825 | 1,766 | 1,766 | -79 | -4.3 | 74,800 |
| 2/5 | 1,871 | 1,882 | 1,845 | 1,845 | -27 | -1.4 | 95,900 |
| 2/2 | 1,855 | 1,879 | 1,850 | 1,872 | +21 | +1.1 | 87,900 |
▶︎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