！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,855 | 1,867 | 1,820 | 1,820 | -37 | -2.0 | 114,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,988 | 1,988 | 1,761 | 1,857 | -123 | -6.2 | 1,324,700 |
| 24/03 | 1,825 | 2,020 | 1,764 | 1,980 | +115 | +6.2 | 1,594,200 |
| 24/02 | 1,836 | 1,882 | 1,741 | 1,865 | +23 | +1.3 | 1,583,300 |
| 24/01 | 1,750 | 1,842 | 1,695 | 1,842 | +56 | +3.1 | 1,443,300 |
| 23/12 | 1,730 | 1,816 | 1,640 | 1,786 | +74 | +4.3 | 1,923,400 |
| 23/11 | 1,695 | 1,789 | 1,687 | 1,712 | +30 | +1.8 | 2,021,900 |
| 23/10 | 1,635 | 1,698 | 1,496 | 1,682 | +63 | +3.9 | 3,311,600 |
| 23/09 | 1,772 | 1,798 | 1,605 | 1,619 | -141 | -8.0 | 1,975,200 |
| 23/08 | 1,864 | 1,879 | 1,613 | 1,760 | -104 | -5.6 | 2,775,500 |
| 23/07 | 2,051 | 2,071 | 1,825 | 1,864 | -156 | -7.7 | 1,949,600 |
| 23/06 | 1,937 | 2,090 | 1,925 | 2,020 | +75 | +3.9 | 2,684,800 |
| 23/05 | 2,049 | 2,119 | 1,895 | 1,945 | -93 | -4.6 | 2,326,800 |
| 23/04 | 2,089 | 2,095 | 1,935 | 2,038 | -38 | -1.8 | 1,698,300 |
| 23/03 | 2,046 | 2,110 | 1,931 | 2,076 | +26 | +1.3 | 1,855,700 |
| 23/02 | 2,135 | 2,150 | 1,979 | 2,050 | -69 | -3.3 | 2,398,800 |
| 23/01 | 1,780 | 2,141 | 1,731 | 2,119 | +323 | +18.0 | 1,708,700 |
| 22/12 | 2,166 | 2,166 | 1,762 | 1,796 | -350 | -16.3 | 1,947,600 |
| 22/11 | 2,048 | 2,240 | 1,897 | 2,146 | +97 | +4.7 | 3,159,500 |
| 22/10 | 2,088 | 2,196 | 1,962 | 2,049 | -74 | -3.5 | 2,536,600 |
| 22/09 | 2,060 | 2,199 | 1,997 | 2,123 | +42 | +2.0 | 2,027,900 |
| 22/08 | 2,079 | 2,262 | 1,989 | 2,081 | +22 | +1.1 | 3,068,300 |
| 22/07 | 2,018 | 2,208 | 1,926 | 2,059 | +39 | +1.9 | 2,883,700 |
| 22/06 | 1,997 | 2,165 | 1,854 | 2,020 | +3 | +0.2 | 3,226,400 |
| 22/05 | 1,715 | 2,082 | 1,611 | 2,017 | +295 | +17.1 | 3,445,900 |
| 22/04 | 1,725 | 1,861 | 1,614 | 1,722 | -12 | -0.7 | 2,105,800 |
| 22/03 | 1,684 | 1,828 | 1,483 | 1,734 | +70 | +4.2 | 3,025,600 |
| 22/02 | 1,535 | 1,667 | 1,431 | 1,664 | +150 | +9.9 | 2,284,200 |
| 22/01 | 1,679 | 1,685 | 1,431 | 1,514 | -129 | -7.9 | 1,777,000 |
| 21/12 | 1,502 | 1,715 | 1,459 | 1,643 | +158 | +10.6 | 3,887,600 |
| 21/11 | 1,474 | 1,584 | 1,450 | 1,485 | +39 | +2.7 | 2,480,200 |
▶︎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