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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,700 | 1,775 | 1,700 | 1,753 | +39 | +2.3 | 752,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,773 | 1,786 | 1,700 | 1,714 | -94 | -5.2 | 757,600 |
| 11/8 | 1,621 | 1,826 | 1,613 | 1,808 | +183 | +11.3 | 839,300 |
| 11/1 | 1,607 | 1,641 | 1,600 | 1,625 | +18 | +1.1 | 412,000 |
| 10/25 | 1,607 | 1,657 | 1,598 | 1,607 | +5 | +0.3 | 499,600 |
| 10/18 | 1,571 | 1,643 | 1,562 | 1,602 | +57 | +3.7 | 403,100 |
| 10/11 | 1,599 | 1,601 | 1,540 | 1,545 | -31 | -2.0 | 490,300 |
| 10/4 | 1,600 | 1,607 | 1,549 | 1,576 | -84 | -5.1 | 606,900 |
| 9/27 | 1,620 | 1,667 | 1,595 | 1,660 | +48 | +3.0 | 598,200 |
| 9/20 | 1,627 | 1,648 | 1,598 | 1,612 | -12 | -0.7 | 434,700 |
| 9/13 | 1,674 | 1,691 | 1,620 | 1,624 | -90 | -5.3 | 387,800 |
| 9/6 | 1,800 | 1,819 | 1,698 | 1,714 | -78 | -4.4 | 439,700 |
| 8/30 | 1,722 | 1,805 | 1,709 | 1,792 | +82 | +4.8 | 490,700 |
| 8/23 | 1,658 | 1,719 | 1,633 | 1,710 | +71 | +4.3 | 424,600 |
| 8/16 | 1,492 | 1,648 | 1,484 | 1,639 | +148 | +9.9 | 583,700 |
| 8/9 | 1,500 | 1,546 | 1,327 | 1,491 | -110 | -6.9 | 884,800 |
| 8/2 | 1,688 | 1,727 | 1,601 | 1,601 | -80 | -4.8 | 641,700 |
| 7/26 | 1,850 | 1,865 | 1,667 | 1,681 | -179 | -9.6 | 453,600 |
| 7/19 | 1,784 | 1,890 | 1,771 | 1,860 | +104 | +5.9 | 548,000 |
| 7/12 | 1,730 | 1,794 | 1,694 | 1,756 | +25 | +1.4 | 766,600 |
| 7/5 | 1,709 | 1,747 | 1,704 | 1,731 | +40 | +2.4 | 478,500 |
| 6/28 | 1,651 | 1,714 | 1,632 | 1,691 | +66 | +4.1 | 863,200 |
| 6/21 | 1,601 | 1,659 | 1,542 | 1,625 | +14 | +0.9 | 2,763,400 |
| 6/14 | 1,663 | 1,687 | 1,572 | 1,611 | -31 | -1.9 | 728,600 |
| 6/7 | 1,735 | 1,767 | 1,642 | 1,642 | -71 | -4.1 | 562,000 |
| 5/31 | 1,792 | 1,792 | 1,663 | 1,713 | -70 | -3.9 | 369,600 |
| 5/24 | 1,722 | 1,826 | 1,717 | 1,783 | +45 | +2.6 | 380,300 |
| 5/17 | 1,802 | 1,849 | 1,716 | 1,738 | -71 | -3.9 | 358,300 |
| 5/10 | 1,837 | 1,854 | 1,791 | 1,809 | -11 | -0.6 | 213,600 |
| 5/2 | 1,820 | 1,867 | 1,820 | 1,820 | +21 | +1.2 | 140,800 |
| 4/26 | 1,795 | 1,863 | 1,791 | 1,799 | +21 | +1.2 | 281,700 |
▶︎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
