6914 オプテックスグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,598 | 1,610 | 1,435 | 1,458 | 682,200 | 1,458 |
| 2025-04-03 | 1,660 | 1,672 | 1,641 | 1,672 | 198,700 | 1,672 |
| 2025-04-02 | 1,743 | 1,748 | 1,709 | 1,731 | 167,500 | 1,731 |
| 2025-04-01 | 1,762 | 1,763 | 1,730 | 1,730 | 99,100 | 1,730 |
| 2025-03-31 | 1,760 | 1,765 | 1,715 | 1,736 | 162,000 | 1,736 |
| 2025-03-28 | 1,795 | 1,812 | 1,776 | 1,805 | 138,000 | 1,805 |
| 2025-03-27 | 1,785 | 1,802 | 1,766 | 1,795 | 133,100 | 1,795 |
| 2025-03-26 | 1,771 | 1,810 | 1,755 | 1,795 | 169,300 | 1,795 |
| 2025-03-25 | 1,774 | 1,786 | 1,764 | 1,768 | 102,500 | 1,768 |
| 2025-03-24 | 1,800 | 1,800 | 1,738 | 1,768 | 227,500 | 1,768 |
| 2025-03-21 | 1,830 | 1,831 | 1,804 | 1,812 | 187,300 | 1,812 |
| 2025-03-19 | 1,843 | 1,861 | 1,836 | 1,849 | 78,500 | 1,849 |
| 2025-03-18 | 1,805 | 1,858 | 1,805 | 1,849 | 164,700 | 1,849 |
| 2025-03-17 | 1,803 | 1,806 | 1,771 | 1,791 | 193,200 | 1,791 |
| 2025-03-14 | 1,814 | 1,822 | 1,801 | 1,803 | 174,200 | 1,803 |
| 2025-03-13 | 1,789 | 1,814 | 1,787 | 1,802 | 171,300 | 1,802 |
| 2025-03-12 | 1,740 | 1,785 | 1,739 | 1,778 | 172,300 | 1,778 |
| 2025-03-11 | 1,738 | 1,745 | 1,706 | 1,744 | 191,400 | 1,744 |
| 2025-03-10 | 1,740 | 1,752 | 1,731 | 1,741 | 92,800 | 1,741 |
| 2025-03-07 | 1,693 | 1,733 | 1,681 | 1,727 | 122,300 | 1,727 |
| 2025-03-06 | 1,661 | 1,729 | 1,660 | 1,724 | 195,500 | 1,724 |
| 2025-03-05 | 1,662 | 1,674 | 1,634 | 1,663 | 117,800 | 1,663 |
| 2025-03-04 | 1,653 | 1,659 | 1,632 | 1,640 | 129,000 | 1,640 |
| 2025-03-03 | 1,666 | 1,681 | 1,653 | 1,671 | 84,100 | 1,671 |
| 2025-02-28 | 1,677 | 1,682 | 1,642 | 1,659 | 104,400 | 1,659 |
| 2025-02-27 | 1,673 | 1,707 | 1,670 | 1,697 | 88,100 | 1,697 |
| 2025-02-26 | 1,661 | 1,670 | 1,642 | 1,655 | 177,400 | 1,655 |
| 2025-02-25 | 1,641 | 1,672 | 1,622 | 1,672 | 249,200 | 1,672 |
| 2025-02-21 | 1,661 | 1,661 | 1,642 | 1,651 | 114,400 | 1,651 |
| 2025-02-20 | 1,668 | 1,675 | 1,653 | 1,666 | 137,100 | 1,666 |
| 2025-02-19 | 1,665 | 1,691 | 1,660 | 1,690 | 111,800 | 1,690 |
| 2025-02-18 | 1,634 | 1,674 | 1,617 | 1,665 | 182,100 | 1,665 |
| 2025-02-17 | 1,574 | 1,683 | 1,574 | 1,634 | 324,000 | 1,634 |
| 2025-02-14 | 1,677 | 1,677 | 1,609 | 1,614 | 121,500 | 1,614 |
| 2025-02-13 | 1,668 | 1,675 | 1,660 | 1,668 | 113,900 | 1,668 |
| 2025-02-12 | 1,670 | 1,670 | 1,652 | 1,667 | 102,800 | 1,667 |
| 2025-02-10 | 1,644 | 1,648 | 1,629 | 1,643 | 155,800 | 1,643 |
| 2025-02-07 | 1,658 | 1,658 | 1,639 | 1,642 | 78,900 | 1,642 |
| 2025-02-06 | 1,634 | 1,661 | 1,628 | 1,661 | 148,600 | 1,661 |
| 2025-02-05 | 1,618 | 1,642 | 1,613 | 1,632 | 121,900 | 1,632 |
| 2025-02-04 | 1,654 | 1,654 | 1,615 | 1,615 | 189,300 | 1,615 |
| 2025-02-03 | 1,620 | 1,628 | 1,602 | 1,616 | 205,700 | 1,616 |
| 2025-01-31 | 1,647 | 1,649 | 1,637 | 1,645 | 80,700 | 1,645 |
| 2025-01-30 | 1,675 | 1,675 | 1,634 | 1,647 | 140,400 | 1,647 |
| 2025-01-29 | 1,685 | 1,689 | 1,676 | 1,678 | 90,000 | 1,678 |
| 2025-01-28 | 1,688 | 1,692 | 1,668 | 1,675 | 115,100 | 1,675 |
| 2025-01-27 | 1,701 | 1,704 | 1,685 | 1,699 | 68,800 | 1,699 |
| 2025-01-24 | 1,692 | 1,701 | 1,680 | 1,691 | 67,800 | 1,691 |
| 2025-01-23 | 1,700 | 1,702 | 1,681 | 1,692 | 79,300 | 1,692 |
| 2025-01-22 | 1,676 | 1,696 | 1,670 | 1,687 | 74,200 | 1,687 |
| 2025-01-21 | 1,685 | 1,691 | 1,658 | 1,666 | 69,500 | 1,666 |
| 2025-01-20 | 1,655 | 1,682 | 1,653 | 1,678 | 163,500 | 1,678 |
| 2025-01-17 | 1,622 | 1,647 | 1,616 | 1,641 | 128,100 | 1,641 |
| 2025-01-16 | 1,623 | 1,638 | 1,617 | 1,629 | 75,600 | 1,629 |
| 2025-01-15 | 1,623 | 1,629 | 1,606 | 1,620 | 104,900 | 1,620 |
| 2025-01-14 | 1,657 | 1,659 | 1,621 | 1,626 | 113,900 | 1,626 |
| 2025-01-10 | 1,654 | 1,675 | 1,643 | 1,661 | 91,200 | 1,661 |
| 2025-01-09 | 1,666 | 1,680 | 1,657 | 1,674 | 111,900 | 1,674 |
| 2025-01-08 | 1,685 | 1,685 | 1,665 | 1,678 | 103,300 | 1,678 |
| 2025-01-07 | 1,681 | 1,713 | 1,664 | 1,697 | 198,100 | 1,697 |
| 2025-01-06 | 1,755 | 1,755 | 1,667 | 1,669 | 230,400 | 1,669 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株