6914 オプテックスグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,811 | 1,840 | 1,811 | 1,822 | 39,000 | 1,822 |
| 2024-04-17 | 1,846 | 1,860 | 1,812 | 1,821 | 63,500 | 1,821 |
| 2024-04-16 | 1,860 | 1,862 | 1,835 | 1,852 | 85,500 | 1,852 |
| 2024-04-15 | 1,884 | 1,884 | 1,861 | 1,875 | 35,600 | 1,875 |
| 2024-04-12 | 1,915 | 1,915 | 1,891 | 1,891 | 40,600 | 1,891 |
| 2024-04-11 | 1,885 | 1,920 | 1,870 | 1,903 | 38,700 | 1,903 |
| 2024-04-10 | 1,877 | 1,912 | 1,877 | 1,896 | 40,800 | 1,896 |
| 2024-04-09 | 1,873 | 1,892 | 1,862 | 1,885 | 53,000 | 1,885 |
| 2024-04-08 | 1,905 | 1,905 | 1,864 | 1,868 | 59,200 | 1,868 |
| 2024-04-05 | 1,878 | 1,895 | 1,861 | 1,887 | 64,000 | 1,887 |
| 2024-04-04 | 1,921 | 1,936 | 1,900 | 1,921 | 82,700 | 1,921 |
| 2024-04-03 | 1,904 | 1,921 | 1,891 | 1,895 | 63,900 | 1,895 |
| 2024-04-02 | 1,924 | 1,938 | 1,889 | 1,926 | 153,400 | 1,926 |
| 2024-04-01 | 1,988 | 1,988 | 1,925 | 1,932 | 83,800 | 1,932 |
| 2024-03-29 | 1,967 | 1,983 | 1,952 | 1,980 | 57,100 | 1,980 |
| 2024-03-28 | 2,001 | 2,001 | 1,954 | 1,967 | 70,000 | 1,967 |
| 2024-03-27 | 1,978 | 2,020 | 1,971 | 2,002 | 153,200 | 2,002 |
| 2024-03-26 | 1,960 | 1,970 | 1,939 | 1,956 | 65,000 | 1,956 |
| 2024-03-25 | 1,959 | 1,982 | 1,948 | 1,960 | 85,900 | 1,960 |
| 2024-03-22 | 1,945 | 1,960 | 1,924 | 1,960 | 74,400 | 1,960 |
| 2024-03-21 | 1,955 | 1,965 | 1,936 | 1,941 | 182,000 | 1,941 |
| 2024-03-19 | 1,829 | 1,860 | 1,823 | 1,856 | 61,100 | 1,856 |
| 2024-03-18 | 1,822 | 1,835 | 1,810 | 1,829 | 42,100 | 1,829 |
| 2024-03-15 | 1,785 | 1,806 | 1,775 | 1,792 | 46,100 | 1,792 |
| 2024-03-14 | 1,809 | 1,809 | 1,764 | 1,786 | 77,400 | 1,786 |
| 2024-03-13 | 1,820 | 1,827 | 1,782 | 1,794 | 58,400 | 1,794 |
| 2024-03-12 | 1,795 | 1,817 | 1,782 | 1,810 | 59,700 | 1,810 |
| 2024-03-11 | 1,825 | 1,829 | 1,792 | 1,813 | 58,900 | 1,813 |
| 2024-03-08 | 1,787 | 1,855 | 1,782 | 1,829 | 84,400 | 1,829 |
| 2024-03-07 | 1,870 | 1,879 | 1,820 | 1,823 | 54,500 | 1,823 |
| 2024-03-06 | 1,818 | 1,869 | 1,818 | 1,861 | 92,700 | 1,861 |
| 2024-03-05 | 1,810 | 1,846 | 1,800 | 1,842 | 67,500 | 1,842 |
| 2024-03-04 | 1,826 | 1,846 | 1,805 | 1,812 | 84,400 | 1,812 |
| 2024-03-01 | 1,825 | 1,835 | 1,803 | 1,825 | 119,400 | 1,825 |
| 2024-02-29 | 1,842 | 1,872 | 1,840 | 1,865 | 122,000 | 1,865 |
| 2024-02-28 | 1,875 | 1,875 | 1,820 | 1,822 | 67,100 | 1,822 |
| 2024-02-27 | 1,822 | 1,874 | 1,822 | 1,870 | 98,800 | 1,870 |
| 2024-02-26 | 1,821 | 1,840 | 1,821 | 1,825 | 48,900 | 1,825 |
| 2024-02-22 | 1,848 | 1,855 | 1,810 | 1,823 | 61,500 | 1,823 |
| 2024-02-21 | 1,837 | 1,847 | 1,800 | 1,820 | 88,800 | 1,820 |
| 2024-02-20 | 1,837 | 1,849 | 1,829 | 1,837 | 50,900 | 1,837 |
| 2024-02-19 | 1,796 | 1,826 | 1,793 | 1,820 | 40,100 | 1,820 |
| 2024-02-16 | 1,810 | 1,811 | 1,780 | 1,796 | 87,000 | 1,796 |
| 2024-02-15 | 1,816 | 1,868 | 1,776 | 1,783 | 177,300 | 1,783 |
| 2024-02-14 | 1,795 | 1,795 | 1,751 | 1,766 | 106,300 | 1,766 |
| 2024-02-13 | 1,797 | 1,807 | 1,772 | 1,799 | 77,800 | 1,799 |
| 2024-02-09 | 1,777 | 1,809 | 1,771 | 1,795 | 55,800 | 1,795 |
| 2024-02-08 | 1,760 | 1,790 | 1,741 | 1,783 | 59,100 | 1,783 |
| 2024-02-07 | 1,759 | 1,770 | 1,741 | 1,760 | 66,500 | 1,760 |
| 2024-02-06 | 1,823 | 1,825 | 1,766 | 1,766 | 74,800 | 1,766 |
| 2024-02-05 | 1,871 | 1,882 | 1,845 | 1,845 | 95,900 | 1,845 |
| 2024-02-02 | 1,855 | 1,879 | 1,850 | 1,872 | 87,900 | 1,872 |
| 2024-02-01 | 1,836 | 1,855 | 1,831 | 1,851 | 116,800 | 1,851 |
| 2024-01-31 | 1,828 | 1,842 | 1,817 | 1,842 | 82,300 | 1,842 |
| 2024-01-30 | 1,830 | 1,842 | 1,823 | 1,823 | 95,300 | 1,823 |
| 2024-01-29 | 1,790 | 1,825 | 1,786 | 1,822 | 74,300 | 1,822 |
| 2024-01-26 | 1,800 | 1,808 | 1,794 | 1,795 | 84,700 | 1,795 |
| 2024-01-25 | 1,783 | 1,811 | 1,778 | 1,806 | 120,300 | 1,806 |
| 2024-01-24 | 1,769 | 1,793 | 1,769 | 1,783 | 75,900 | 1,783 |
| 2024-01-23 | 1,797 | 1,797 | 1,757 | 1,784 | 70,700 | 1,784 |
| 2024-01-22 | 1,777 | 1,790 | 1,774 | 1,780 | 53,900 | 1,780 |
| 2024-01-19 | 1,766 | 1,774 | 1,754 | 1,767 | 66,400 | 1,767 |
| 2024-01-18 | 1,725 | 1,767 | 1,720 | 1,753 | 89,200 | 1,753 |
| 2024-01-17 | 1,726 | 1,734 | 1,705 | 1,705 | 103,100 | 1,705 |
| 2024-01-16 | 1,735 | 1,744 | 1,715 | 1,725 | 47,200 | 1,725 |
| 2024-01-15 | 1,737 | 1,754 | 1,724 | 1,744 | 41,000 | 1,744 |
| 2024-01-12 | 1,757 | 1,765 | 1,728 | 1,738 | 52,200 | 1,738 |
| 2024-01-11 | 1,760 | 1,764 | 1,737 | 1,744 | 61,000 | 1,744 |
| 2024-01-10 | 1,732 | 1,756 | 1,725 | 1,744 | 76,400 | 1,744 |
| 2024-01-09 | 1,703 | 1,739 | 1,695 | 1,731 | 82,900 | 1,731 |
| 2024-01-05 | 1,748 | 1,755 | 1,701 | 1,701 | 86,100 | 1,701 |
| 2024-01-04 | 1,750 | 1,750 | 1,722 | 1,740 | 80,400 | 1,740 |
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
