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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,300 | 1,310 | 1,217 | 1,245 | -47 | -3.6 | 1,507,000 |
| 07/03 | 1,275 | 1,330 | 1,217 | 1,292 | +30 | +2.4 | 2,102,000 |
| 07/02 | 1,247 | 1,295 | 1,217 | 1,262 | +17 | +1.4 | 2,228,400 |
| 07/01 | 1,267 | 1,275 | 1,205 | 1,245 | -7 | -0.6 | 1,265,800 |
| 06/12 | 1,230 | 1,285 | 1,219 | 1,252 | +22 | +1.8 | 1,786,821 |
| 06/11 | 1,257 | 1,299 | 1,196 | 1,230 | -27 | -2.2 | 1,469,261 |
| 06/10 | 1,288 | 1,330 | 1,196 | 1,257 | -27 | -2.1 | 1,453,661 |
| 06/09 | 1,280 | 1,307 | 1,215 | 1,284 | +4 | +0.3 | 1,472,901 |
| 06/08 | 1,180 | 1,284 | 1,096 | 1,280 | +100 | +8.5 | 4,554,685 |
| 06/07 | 1,082 | 1,192 | 1,042 | 1,180 | +106 | +9.9 | 2,539,943 |
| 06/06 | 1,138 | 1,180 | 1,019 | 1,074 | -64 | -5.6 | 1,898,522 |
| 06/05 | 1,192 | 1,257 | 1,130 | 1,138 | -73 | -6.0 | 2,610,663 |
| 06/04 | 1,130 | 1,211 | 1,109 | 1,211 | +94 | +8.4 | 3,211,523 |
| 06/03 | 1,042 | 1,138 | 961 | 1,117 | +71 | +6.8 | 3,165,243 |
| 06/02 | 1,246 | 1,249 | 994 | 1,046 | -192 | -15.5 | 3,339,703 |
| 06/01 | 1,192 | 1,349 | 1,153 | 1,238 | +54 | +4.6 | 2,780,183 |
| 05/12 | 1,115 | 1,261 | 1,076 | 1,184 | +69 | +6.2 | 4,080,184 |
| 05/11 | 1,094 | 1,124 | 1,038 | 1,115 | +23 | +2.1 | 2,738,583 |
| 05/10 | 1,061 | 1,115 | 998 | 1,092 | +33 | +3.1 | 2,834,783 |
| 05/09 | 1,042 | 1,071 | 988 | 1,059 | +27 | +2.6 | 3,498,043 |
| 05/08 | 1,115 | 1,134 | 1,015 | 1,032 | -73 | -6.6 | 3,360,243 |
| 05/07 | 999 | 1,134 | 984 | 1,105 | +98 | +9.7 | 3,043,303 |
| 05/06 | 915 | 1,017 | 865 | 1,007 | +92 | +10.1 | 2,882,363 |
| 05/05 | 926 | 1,019 | 830 | 915 | -11 | -1.2 | 1,676,482 |
| 05/04 | 982 | 1,023 | 907 | 926 | -87 | -8.6 | 1,320,801 |
| 05/03 | 1,044 | 1,049 | 965 | 1,013 | -21 | -2.0 | 2,853,763 |
| 05/02 | 955 | 1,036 | 905 | 1,034 | +81 | +8.5 | 3,099,203 |
| 05/01 | 842 | 984 | 838 | 953 | +111 | +13.2 | 2,549,043 |
| 04/12 | 792 | 903 | 765 | 842 | +50 | +6.3 | 2,523,562 |
| 04/11 | 719 | 799 | 701 | 792 | +62 | +8.5 | 2,357,422 |
▶︎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
