！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,119 (23/05/09) | 1,496 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,020 (24/03/27) | 1,695 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,820 | 1,867 | 1,820 | 1,820 | +21 | +1.2 | 177,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,795 | 1,863 | 1,791 | 1,799 | +21 | +1.2 | 281,700 |
| 4/19 | 1,884 | 1,884 | 1,761 | 1,778 | -113 | -6.0 | 300,200 |
| 4/12 | 1,905 | 1,920 | 1,862 | 1,891 | +4 | +0.2 | 232,300 |
| 4/5 | 1,988 | 1,988 | 1,861 | 1,887 | -93 | -4.7 | 447,800 |
| 3/29 | 1,959 | 2,020 | 1,939 | 1,980 | +20 | +1.0 | 431,200 |
| 3/22 | 1,822 | 1,965 | 1,810 | 1,960 | +168 | +9.4 | 359,600 |
| 3/15 | 1,825 | 1,829 | 1,764 | 1,792 | -37 | -2.0 | 300,500 |
| 3/8 | 1,826 | 1,879 | 1,782 | 1,829 | +4 | +0.2 | 383,500 |
| 3/1 | 1,821 | 1,875 | 1,803 | 1,825 | +2 | +0.1 | 456,200 |
| 2/22 | 1,796 | 1,855 | 1,793 | 1,823 | +27 | +1.5 | 241,300 |
| 2/16 | 1,797 | 1,868 | 1,751 | 1,796 | +1 | +0.1 | 448,400 |
| 2/9 | 1,871 | 1,882 | 1,741 | 1,795 | -77 | -4.1 | 352,100 |
| 2/2 | 1,790 | 1,879 | 1,786 | 1,872 | +77 | +4.3 | 456,600 |
| 1/26 | 1,777 | 1,811 | 1,757 | 1,795 | +28 | +1.6 | 405,500 |
| 1/19 | 1,737 | 1,774 | 1,705 | 1,767 | +29 | +1.7 | 346,900 |
| 1/12 | 1,703 | 1,765 | 1,695 | 1,738 | +37 | +2.2 | 272,500 |
| 1/5 | 1,750 | 1,755 | 1,701 | 1,701 | -85 | -4.8 | 166,500 |
| 12/29 | 1,806 | 1,816 | 1,765 | 1,786 | +13 | +0.7 | 380,200 |
| 12/22 | 1,685 | 1,781 | 1,658 | 1,773 | +73 | +4.3 | 540,200 |
| 12/15 | 1,677 | 1,729 | 1,677 | 1,700 | +26 | +1.6 | 556,100 |
| 12/8 | 1,665 | 1,710 | 1,640 | 1,674 | -4 | -0.2 | 370,800 |
| 12/1 | 1,744 | 1,775 | 1,677 | 1,678 | -65 | -3.7 | 322,100 |
| 11/24 | 1,759 | 1,789 | 1,743 | 1,743 | -11 | -0.6 | 326,900 |
| 11/17 | 1,772 | 1,772 | 1,701 | 1,754 | -8 | -0.5 | 379,900 |
| 11/10 | 1,716 | 1,785 | 1,689 | 1,762 | +63 | +3.7 | 795,600 |
| 11/2 | 1,665 | 1,719 | 1,642 | 1,699 | +24 | +1.4 | 573,400 |
| 10/27 | 1,644 | 1,698 | 1,601 | 1,675 | +6 | +0.4 | 698,000 |
| 10/20 | 1,525 | 1,678 | 1,496 | 1,669 | +129 | +8.4 | 1,093,300 |
| 10/13 | 1,568 | 1,583 | 1,528 | 1,540 | -28 | -1.8 | 510,600 |
| 10/6 | 1,635 | 1,649 | 1,528 | 1,568 | -51 | -3.2 | 709,800 |
▶︎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