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
1,763
円
取引時間外
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,615 | 1,826 | 1,613 | 1,757 | +121 | +7.4 | 3,655,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,504 | 1,526 | 1,405 | 1,446 | -85 | -5.6 | 1,750,800 |
| 21/09 | 1,479 | 1,626 | 1,477 | 1,531 | +59 | +4.0 | 2,923,400 |
| 21/08 | 1,717 | 1,768 | 1,382 | 1,472 | -208 | -12.4 | 2,874,500 |
| 21/07 | 1,841 | 1,939 | 1,674 | 1,680 | -176 | -9.5 | 3,750,900 |
| 21/06 | 1,920 | 2,019 | 1,847 | 1,856 | -71 | -3.7 | 2,507,000 |
| 21/05 | 1,682 | 2,061 | 1,680 | 1,927 | +259 | +15.5 | 2,053,600 |
| 21/04 | 1,666 | 1,771 | 1,624 | 1,668 | +18 | +1.1 | 1,325,900 |
| 21/03 | 1,619 | 1,797 | 1,544 | 1,650 | +62 | +3.9 | 2,598,600 |
| 21/02 | 1,914 | 1,994 | 1,588 | 1,588 | -344 | -17.8 | 1,555,400 |
| 21/01 | 1,886 | 2,122 | 1,846 | 1,932 | +46 | +2.4 | 1,803,200 |
| 20/12 | 1,916 | 2,062 | 1,797 | 1,886 | -1 | -0.1 | 1,978,600 |
| 20/11 | 1,534 | 1,918 | 1,534 | 1,887 | +339 | +21.9 | 1,524,800 |
| 20/10 | 1,689 | 1,705 | 1,544 | 1,548 | -141 | -8.4 | 1,478,800 |
| 20/09 | 1,357 | 1,727 | 1,350 | 1,689 | +332 | +24.5 | 2,398,400 |
| 20/08 | 1,096 | 1,368 | 1,096 | 1,357 | +276 | +25.5 | 1,933,700 |
| 20/07 | 1,221 | 1,312 | 1,079 | 1,081 | -142 | -11.6 | 2,965,700 |
| 20/06 | 1,455 | 1,510 | 1,214 | 1,223 | -232 | -16.0 | 2,500,000 |
| 20/05 | 1,228 | 1,514 | 1,180 | 1,455 | +220 | +17.8 | 1,843,700 |
| 20/04 | 984 | 1,249 | 919 | 1,235 | +235 | +23.5 | 2,992,000 |
| 20/03 | 1,200 | 1,309 | 854 | 1,000 | -229 | -18.6 | 4,122,000 |
| 20/02 | 1,409 | 1,576 | 1,222 | 1,229 | -236 | -16.1 | 2,183,100 |
| 20/01 | 1,630 | 1,695 | 1,443 | 1,465 | -190 | -11.5 | 2,399,200 |
| 19/12 | 1,614 | 1,656 | 1,563 | 1,655 | +41 | +2.5 | 3,243,400 |
| 19/11 | 1,644 | 1,704 | 1,511 | 1,614 | -58 | -3.5 | 2,252,400 |
▶︎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
