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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,704 | 1,704 | 1,623 | 1,648 | -59 | -3.5 | 394,300 |
| 9/15 | 1,730 | 1,730 | 1,681 | 1,707 | -20 | -1.2 | 595,900 |
| 9/8 | 1,776 | 1,798 | 1,707 | 1,727 | -46 | -2.6 | 479,500 |
| 9/1 | 1,690 | 1,777 | 1,683 | 1,773 | +93 | +5.5 | 505,700 |
| 8/25 | 1,650 | 1,688 | 1,613 | 1,680 | +38 | +2.3 | 593,000 |
| 8/18 | 1,740 | 1,757 | 1,636 | 1,642 | -109 | -6.2 | 638,100 |
| 8/10 | 1,790 | 1,849 | 1,727 | 1,751 | -53 | -2.9 | 681,600 |
| 8/4 | 1,830 | 1,879 | 1,796 | 1,804 | -45 | -2.4 | 663,300 |
| 7/28 | 1,857 | 1,882 | 1,825 | 1,849 | +14 | +0.8 | 430,400 |
| 7/21 | 1,908 | 1,917 | 1,827 | 1,835 | -61 | -3.2 | 394,500 |
| 7/14 | 1,941 | 1,987 | 1,882 | 1,896 | -34 | -1.8 | 437,700 |
| 7/7 | 2,051 | 2,071 | 1,918 | 1,930 | -90 | -4.5 | 480,100 |
| 6/30 | 1,979 | 2,090 | 1,962 | 2,020 | +31 | +1.6 | 578,700 |
| 6/23 | 2,046 | 2,049 | 1,976 | 1,989 | -44 | -2.2 | 459,700 |
| 6/16 | 1,987 | 2,068 | 1,975 | 2,033 | +85 | +4.4 | 658,400 |
| 6/9 | 2,053 | 2,055 | 1,927 | 1,948 | -62 | -3.1 | 721,200 |
| 6/2 | 1,999 | 2,012 | 1,925 | 2,010 | +32 | +1.6 | 620,600 |
| 5/26 | 2,000 | 2,026 | 1,938 | 1,978 | -20 | -1.0 | 503,900 |
| 5/19 | 1,895 | 2,012 | 1,895 | 1,998 | +96 | +5.1 | 527,600 |
| 5/12 | 2,051 | 2,119 | 1,902 | 1,902 | -158 | -7.7 | 795,600 |
| 5/2 | 2,049 | 2,070 | 2,046 | 2,060 | +22 | +1.1 | 145,900 |
| 4/28 | 1,983 | 2,038 | 1,936 | 2,038 | +62 | +3.1 | 463,200 |
| 4/21 | 1,985 | 1,999 | 1,937 | 1,976 | 0 | 0.0 | 365,000 |
| 4/14 | 1,970 | 1,994 | 1,935 | 1,976 | +19 | +1.0 | 345,000 |
| 4/7 | 2,089 | 2,095 | 1,940 | 1,957 | -119 | -5.7 | 525,100 |
| 3/31 | 1,980 | 2,081 | 1,964 | 2,076 | +101 | +5.1 | 351,300 |
| 3/24 | 1,957 | 1,994 | 1,931 | 1,975 | +1 | +0.1 | 235,300 |
| 3/17 | 2,067 | 2,071 | 1,950 | 1,974 | -119 | -5.7 | 585,900 |
| 3/10 | 2,050 | 2,110 | 2,017 | 2,093 | +66 | +3.3 | 462,800 |
| 3/3 | 2,012 | 2,079 | 1,982 | 2,027 | +1 | +0.1 | 465,100 |
▶︎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
