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 | 3,834,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,597 | 1,729 | 1,545 | 1,672 | +66 | +4.1 | 2,812,800 |
| 19/09 | 1,410 | 1,670 | 1,376 | 1,606 | +192 | +13.6 | 3,079,500 |
| 19/08 | 1,365 | 1,483 | 1,257 | 1,414 | +28 | +2.0 | 4,277,900 |
| 19/07 | 1,388 | 1,442 | 1,286 | 1,386 | +32 | +2.4 | 3,344,800 |
| 19/06 | 1,247 | 1,359 | 1,215 | 1,354 | +61 | +4.7 | 4,734,500 |
| 19/05 | 1,863 | 1,871 | 1,290 | 1,293 | -565 | -30.4 | 5,009,900 |
| 19/04 | 1,805 | 1,992 | 1,788 | 1,858 | +93 | +5.3 | 3,428,300 |
| 19/03 | 1,956 | 2,028 | 1,738 | 1,765 | -163 | -8.5 | 4,031,800 |
| 19/02 | 1,902 | 2,274 | 1,871 | 1,928 | +20 | +1.1 | 4,188,800 |
| 19/01 | 1,660 | 1,972 | 1,630 | 1,908 | +202 | +11.8 | 2,808,000 |
| 18/12 | 2,328 | 2,374 | 1,668 | 1,706 | -598 | -26.0 | 4,451,500 |
| 18/11 | 2,050 | 2,319 | 1,990 | 2,304 | +245 | +11.9 | 4,786,600 |
| 18/10 | 2,214 | 2,421 | 1,855 | 2,059 | -189 | -8.4 | 5,146,000 |
| 18/09 | 2,478 | 2,478 | 2,114 | 2,248 | -228 | -9.2 | 7,277,200 |
| 18/08 | 3,275 | 3,290 | 2,132 | 2,476 | -809 | -24.6 | 7,668,000 |
| 18/07 | 3,060 | 3,400 | 2,654 | 3,285 | +185 | +6.0 | 3,667,900 |
| 18/06 | 3,085 | 3,160 | 2,851 | 3,100 | +50 | +1.6 | 3,549,500 |
| 18/05 | 3,295 | 3,470 | 2,719 | 3,050 | -245 | -7.4 | 5,944,700 |
| 18/04 | 2,851 | 3,300 | 2,762 | 3,295 | +484 | +17.2 | 4,906,300 |
| 18/03 | 2,925 | 2,930 | 2,450 | 2,811 | -124 | -4.2 | 5,343,900 |
| 18/02 | 3,455 | 3,580 | 2,790 | 2,935 | -545 | -15.7 | 5,294,600 |
| 18/01 | 3,025 | 3,640 | 3,005 | 3,480 | +505 | +17.0 | 4,104,600 |
| 17/12 | 2,435 | 3,035 | 2,357 | 2,975 | +568 | +23.6 | 4,016,000 |
| 17/11 | 2,352 | 2,615 | 2,260 | 2,407 | +67 | +2.9 | 4,323,800 |
| 17/10 | 2,100 | 2,352 | 2,092 | 2,340 | +235 | +11.2 | 2,628,000 |
| 17/09 | 2,125 | 2,240 | 1,947 | 2,105 | -10 | -0.5 | 4,335,200 |
| 17/08 | 1,850 | 2,127 | 1,820 | 2,115 | +263 | +14.2 | 4,528,200 |
| 17/07 | 1,830 | 1,960 | 1,742 | 1,852 | +35 | +1.9 | 3,487,000 |
| 17/06 | 1,867 | 2,115 | 1,805 | 1,817 | -40 | -2.2 | 5,314,200 |
| 17/05 | 1,545 | 2,007 | 1,530 | 1,857 | +312 | +20.2 | 4,884,400 |
▶︎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
