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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,520 | 1,577 | 1,390 | 1,545 | +28 | +1.9 | 2,882,200 |
| 17/03 | 1,510 | 1,667 | 1,491 | 1,517 | +22 | +1.5 | 3,321,800 |
| 17/02 | 1,317 | 1,602 | 1,307 | 1,495 | +178 | +13.5 | 4,952,800 |
| 17/01 | 1,286 | 1,328 | 1,275 | 1,317 | +38 | +3.0 | 2,622,400 |
| 16/12 | 1,417 | 1,418 | 1,180 | 1,279 | -153 | -10.7 | 6,258,600 |
| 16/11 | 1,349 | 1,542 | 1,253 | 1,432 | +93 | +7.0 | 3,674,400 |
| 16/10 | 1,214 | 1,350 | 1,193 | 1,339 | +144 | +12.1 | 2,336,000 |
| 16/09 | 1,091 | 1,223 | 1,084 | 1,195 | +108 | +9.9 | 2,817,800 |
| 16/08 | 1,185 | 1,195 | 1,054 | 1,087 | -109 | -9.1 | 2,988,800 |
| 16/07 | 1,319 | 1,485 | 1,162 | 1,196 | -117 | -8.9 | 5,067,200 |
| 16/06 | 1,745 | 1,777 | 1,251 | 1,313 | -432 | -24.8 | 4,712,800 |
| 16/05 | 1,730 | 1,805 | 1,492 | 1,745 | -27 | -1.5 | 4,915,800 |
| 16/04 | 1,832 | 2,007 | 1,652 | 1,772 | -25 | -1.4 | 4,031,800 |
| 16/03 | 1,426 | 1,835 | 1,397 | 1,797 | +352 | +24.4 | 4,402,800 |
| 16/02 | 1,449 | 1,587 | 1,112 | 1,445 | -54 | -3.6 | 3,516,000 |
| 16/01 | 1,480 | 1,505 | 1,285 | 1,499 | -8 | -0.5 | 2,809,400 |
| 15/12 | 1,351 | 1,617 | 1,312 | 1,507 | +159 | +11.8 | 4,581,600 |
| 15/11 | 1,156 | 1,384 | 1,077 | 1,348 | +196 | +17.0 | 3,029,600 |
| 15/10 | 1,104 | 1,180 | 1,060 | 1,152 | +50 | +4.5 | 2,549,200 |
| 15/09 | 1,345 | 1,349 | 1,060 | 1,102 | -245 | -18.2 | 2,110,600 |
| 15/08 | 1,388 | 1,496 | 1,184 | 1,347 | -29 | -2.1 | 1,985,800 |
| 15/07 | 1,268 | 1,465 | 1,207 | 1,376 | +112 | +8.9 | 1,952,000 |
| 15/06 | 1,315 | 1,424 | 1,252 | 1,264 | -53 | -4.0 | 2,881,200 |
| 15/05 | 1,275 | 1,405 | 1,210 | 1,317 | +33 | +2.6 | 2,247,400 |
| 15/04 | 1,240 | 1,425 | 1,218 | 1,284 | +56 | +4.6 | 2,810,200 |
| 15/03 | 1,090 | 1,313 | 1,085 | 1,228 | +139 | +12.8 | 2,335,400 |
| 15/02 | 960 | 1,089 | 922 | 1,089 | +128 | +13.3 | 1,303,600 |
| 15/01 | 969 | 984 | 909 | 961 | -9 | -0.9 | 683,000 |
| 14/12 | 995 | 1,009 | 924 | 970 | -24 | -2.4 | 1,250,000 |
| 14/11 | 999 | 1,009 | 955 | 994 | +25 | +2.6 | 1,173,000 |
▶︎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
