6914 オプテックスグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,4911,4941,4561,48676,2001,486
2021-10-151,4321,4771,4321,47381,4001,473
2021-10-141,4121,4221,4051,41557,8001,415
2021-10-131,4251,4341,4091,40967,3001,409
2021-10-121,4441,4461,4221,43666,7001,436
2021-10-111,4321,4551,4161,45479,0001,454
2021-10-081,4401,4511,4241,42483,9001,424
2021-10-071,4311,4421,4081,410101,0001,410
2021-10-061,4451,4891,4241,424120,8001,424
2021-10-051,4501,4571,4161,439176,5001,439
2021-10-041,4981,5071,4591,47285,2001,472
2021-10-011,5041,5261,4831,484122,0001,484
2021-09-301,5321,5431,5171,531115,5001,531
2021-09-291,5241,5391,5131,530143,2001,530
2021-09-281,5771,5771,5351,56491,7001,564
2021-09-271,6011,6011,5741,57981,4001,579
2021-09-241,5871,6071,5781,603141,1001,603
2021-09-221,5511,5591,5301,534112,3001,534
2021-09-211,5611,5791,5491,571136,0001,571
2021-09-171,6071,6261,5901,613299,8001,613
2021-09-161,6031,6081,5651,592155,3001,592
2021-09-151,6041,6131,5861,612143,3001,612
2021-09-141,5901,6161,5811,616187,2001,616
2021-09-131,5751,5851,5631,57987,3001,579
2021-09-101,5581,5851,5541,585145,2001,585
2021-09-091,5611,5791,5581,567112,2001,567
2021-09-081,5661,5931,5621,585171,2001,585
2021-09-071,5681,5741,5531,565188,6001,565
2021-09-061,5751,5811,5521,568131,0001,568
2021-09-031,5291,5561,5201,550188,6001,550
2021-09-021,5131,5341,4921,514165,2001,514
2021-09-011,4791,5101,4771,509127,3001,509
2021-08-311,4591,4881,4561,472157,2001,472
2021-08-301,4321,4571,4301,455123,0001,455
2021-08-271,4381,4381,4201,42775,8001,427
2021-08-261,4561,4621,4451,44890,0001,448
2021-08-251,4441,4661,4411,446127,0001,446
2021-08-241,4361,4721,4361,462133,2001,462
2021-08-231,4091,4251,4021,415107,6001,415
2021-08-201,4261,4291,3821,382157,9001,382
2021-08-191,4361,4511,4171,426129,1001,426
2021-08-181,4411,4701,4221,447165,4001,447
2021-08-171,4761,4891,4491,449120,1001,449
2021-08-161,5241,5241,4661,470178,2001,470
2021-08-131,5351,5371,5101,524134,4001,524
2021-08-121,5691,5821,5511,553148,6001,553
2021-08-111,6051,6081,5641,569203,3001,569
2021-08-101,6001,6431,5581,600288,0001,600
2021-08-061,7101,7101,6761,676120,1001,676
2021-08-051,7031,7201,6971,71372,3001,713
2021-08-041,7361,7441,7051,711100,2001,711
2021-08-031,7261,7681,7261,751129,2001,751
2021-08-021,7171,7521,6991,733113,9001,733
2021-07-301,7111,7211,6741,680126,2001,680
2021-07-291,7001,7221,6811,722134,9001,722
2021-07-281,7261,7321,6871,706133,7001,706
2021-07-271,7801,7801,7491,75486,9001,754
2021-07-261,7751,7771,7511,76284,8001,762
2021-07-211,7451,7731,7221,745132,8001,745
2021-07-201,7421,7631,6971,706259,9001,706
2021-07-191,8271,8271,7591,769242,4001,769
2021-07-161,8391,8821,8261,856161,2001,856
2021-07-151,9281,9391,8331,851321,0001,851
2021-07-141,8571,9081,8011,898716,3001,898
2021-07-131,8041,8491,7981,844109,5001,844
2021-07-121,8001,8331,7901,810135,4001,810
2021-07-091,7351,7691,7251,768283,5001,768
2021-07-081,8041,8061,7711,775100,7001,775
2021-07-071,8051,8321,7841,806128,5001,806
2021-07-061,8361,8561,8031,845119,9001,845
2021-07-051,8371,8481,8231,832165,0001,832
2021-07-021,8221,8681,8211,849164,1001,849
2021-07-011,8411,8441,7961,798144,2001,798
2021-06-301,8771,8851,8531,85693,8001,856
2021-06-291,9011,9011,8581,87899,8001,878
2021-06-281,9101,9101,8851,90364,5001,903
2021-06-251,8771,8971,8631,89092,5001,890
2021-06-241,9001,9001,8471,856224,4001,856
2021-06-231,9421,9771,9101,91588,1001,915
2021-06-221,9201,9521,8931,943124,5001,943
2021-06-211,9011,9391,8561,858119,9001,858
2021-06-181,9411,9611,9251,941186,6001,941
2021-06-171,9321,9321,9171,92554,8001,925
2021-06-161,9101,9471,9021,946116,1001,946
2021-06-151,8921,9351,8791,916109,4001,916
2021-06-141,8871,8991,8691,89580,4001,895
2021-06-111,8861,9071,8741,88389,0001,883
2021-06-101,8891,8961,8651,883155,9001,883
2021-06-091,9301,9501,9081,91181,5001,911
2021-06-081,9301,9601,9201,941102,1001,941
2021-06-071,9811,9901,9421,952112,8001,952
2021-06-041,9652,0021,9511,98473,0001,984
2021-06-031,9232,0191,9231,980189,4001,980
2021-06-021,9201,9631,9111,915164,3001,915
2021-06-011,9201,9251,8771,92084,2001,920
2021-05-311,9531,9671,9171,92769,3001,927
2021-05-281,9451,9541,9151,94778,9001,947
2021-05-271,9261,9521,9081,91598,9001,915
2021-05-261,9101,9581,9021,94778,9001,947
2021-05-251,9231,9481,9121,92052,2001,920
2021-05-241,9181,9301,8921,91142,4001,911
2021-05-211,9401,9451,9061,91273,6001,912
2021-05-201,8941,9471,8941,93159,6001,931
2021-05-191,8681,9231,8631,90893,8001,908
2021-05-181,9051,9401,9001,91794,2001,917
2021-05-171,8901,9351,8901,920157,2001,920
2021-05-141,8691,9101,8431,869140,4001,869
2021-05-131,8031,8861,7881,815164,6001,815
2021-05-121,9251,9361,7981,838236,7001,838
2021-05-112,0612,0611,8981,921424,6001,921
2021-05-101,7131,7321,7021,73229,8001,732
2021-05-071,7251,7341,7011,71359,0001,713
2021-05-061,6821,7241,6801,69899,5001,698
2021-04-301,6531,7071,6371,668136,3001,668
2021-04-281,6481,6531,6351,63659,3001,636
2021-04-271,6701,6751,6441,64444,2001,644
2021-04-261,7041,7131,6711,68574,6001,685
2021-04-231,6691,6981,6571,68670,0001,686
2021-04-221,6511,6691,6391,66289,0001,662
2021-04-211,6581,6591,6241,62763,5001,627
2021-04-201,6811,6991,6681,68253,6001,682
2021-04-191,6951,7291,6921,70952,5001,709
2021-04-161,6761,6921,6671,69240,6001,692
2021-04-151,6831,6831,6531,67638,6001,676
2021-04-141,6771,6821,6601,68039,4001,680
2021-04-131,6911,7151,6771,67777,4001,677
2021-04-121,7061,7061,6611,68628,8001,686
2021-04-091,6961,7261,6831,69047,7001,690
2021-04-081,7101,7101,6761,68047,7001,680
2021-04-071,7121,7191,6861,71872,4001,718
2021-04-061,7361,7441,6901,71368,0001,713
2021-04-051,7611,7611,7191,72752,6001,727
2021-04-021,7291,7711,7191,763108,2001,763
2021-04-011,6661,6891,6601,68961,5001,689
2021-03-311,6591,7041,6501,65094,8001,650
2021-03-301,7041,7161,6811,69856,9001,698
2021-03-291,6651,7311,6641,724142,5001,724
2021-03-261,6461,6601,6201,625120,4001,625
2021-03-251,5981,6521,5881,634154,9001,634
2021-03-241,6611,6731,6211,630109,2001,630
2021-03-231,7361,7611,7101,710134,6001,710
2021-03-221,7401,7701,7031,736139,1001,736
2021-03-191,7821,7971,7211,747272,1001,747
2021-03-181,7291,7951,7211,763153,2001,763
2021-03-171,7091,7291,6901,715143,0001,715
2021-03-161,6921,7061,6781,69279,1001,692
2021-03-151,7061,7091,6621,684104,7001,684
2021-03-121,6311,7001,6251,687123,0001,687
2021-03-111,5821,6141,5651,607100,2001,607
2021-03-101,6231,6231,5771,57787,7001,577
2021-03-091,6031,6321,5661,623111,3001,623
2021-03-081,6441,6441,5871,59465,4001,594
2021-03-051,5821,6001,5441,599110,2001,599
2021-03-041,5911,5991,5691,59455,7001,594
2021-03-031,6271,6341,6041,63163,9001,631
2021-03-021,6601,6601,5911,61985,2001,619
2021-03-011,6191,6601,6161,63191,5001,631
2021-02-261,6191,6341,5881,58879,4001,588
2021-02-251,6951,7081,6431,648110,6001,648
2021-02-241,7031,7211,6611,669117,3001,669
2021-02-221,7551,7911,7501,76273,3001,762
2021-02-191,7201,7461,7011,72963,1001,729
2021-02-181,8051,8161,7281,72978,1001,729
2021-02-171,8351,8421,8151,83558,1001,835
2021-02-161,8951,8951,8311,85779,4001,857
2021-02-151,9401,9411,8711,895120,2001,895
2021-02-121,9921,9921,9411,95259,5001,952
2021-02-101,9611,9941,9441,96775,0001,967
2021-02-091,9301,9711,9131,967136,8001,967
2021-02-081,8991,9501,8871,950134,1001,950
2021-02-051,8941,9031,8781,89898,0001,898
2021-02-041,9011,9401,8851,89764,2001,897
2021-02-031,9331,9721,9261,94079,2001,940
2021-02-021,9311,9581,9191,94250,7001,942
2021-02-011,9141,9571,8941,94678,4001,946
2021-01-292,0082,0241,9291,93276,4001,932
2021-01-282,0262,0662,0082,052116,6002,052
2021-01-272,0512,0682,0252,04762,7002,047
2021-01-262,0762,0762,0192,03454,1002,034
2021-01-252,0552,0992,0262,09063,1002,090
2021-01-222,0532,0632,0162,04169,7002,041
2021-01-212,1002,1222,0742,082125,3002,082
2021-01-202,0382,0992,0352,09978,9002,099
2021-01-192,0002,0822,0002,033111,3002,033
2021-01-181,9842,0261,9841,995107,3001,995
2021-01-152,0592,0722,0212,02184,7002,021
2021-01-142,0542,1002,0362,058109,5002,058
2021-01-131,9722,0531,9722,053128,2002,053
2021-01-121,8992,0001,8942,000152,3002,000
2021-01-081,8991,9161,8821,887120,9001,887
2021-01-071,9101,9221,8811,889101,0001,889
2021-01-061,9001,9051,8771,90089,4001,900
2021-01-051,8621,9041,8571,900102,4001,900
2021-01-041,8861,8911,8461,86349,4001,863

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