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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,628 | 1,633 | 1,605 | 1,610 | 65,900 | 1,610 |
| 2024-10-22 | 1,640 | 1,657 | 1,623 | 1,634 | 157,600 | 1,634 |
| 2024-10-21 | 1,607 | 1,649 | 1,598 | 1,632 | 119,200 | 1,632 |
| 2024-10-18 | 1,599 | 1,609 | 1,592 | 1,602 | 55,900 | 1,602 |
| 2024-10-17 | 1,606 | 1,620 | 1,598 | 1,598 | 87,600 | 1,598 |
| 2024-10-16 | 1,602 | 1,623 | 1,591 | 1,602 | 89,600 | 1,602 |
| 2024-10-15 | 1,571 | 1,643 | 1,562 | 1,632 | 170,000 | 1,632 |
| 2024-10-11 | 1,568 | 1,574 | 1,540 | 1,545 | 96,500 | 1,545 |
| 2024-10-10 | 1,571 | 1,584 | 1,565 | 1,576 | 69,600 | 1,576 |
| 2024-10-09 | 1,572 | 1,582 | 1,566 | 1,570 | 73,200 | 1,570 |
| 2024-10-08 | 1,572 | 1,578 | 1,550 | 1,572 | 136,500 | 1,572 |
| 2024-10-07 | 1,599 | 1,601 | 1,577 | 1,590 | 114,500 | 1,590 |
| 2024-10-04 | 1,583 | 1,589 | 1,572 | 1,576 | 97,500 | 1,576 |
| 2024-10-03 | 1,585 | 1,586 | 1,562 | 1,571 | 99,700 | 1,571 |
| 2024-10-02 | 1,576 | 1,599 | 1,550 | 1,556 | 108,600 | 1,556 |
| 2024-10-01 | 1,578 | 1,607 | 1,575 | 1,600 | 143,200 | 1,600 |
| 2024-09-30 | 1,600 | 1,600 | 1,549 | 1,551 | 157,900 | 1,551 |
| 2024-09-27 | 1,640 | 1,667 | 1,631 | 1,660 | 193,300 | 1,660 |
| 2024-09-26 | 1,636 | 1,638 | 1,617 | 1,638 | 184,200 | 1,638 |
| 2024-09-25 | 1,600 | 1,636 | 1,595 | 1,621 | 113,600 | 1,621 |
| 2024-09-24 | 1,620 | 1,632 | 1,598 | 1,603 | 107,100 | 1,603 |
| 2024-09-20 | 1,640 | 1,648 | 1,610 | 1,612 | 178,100 | 1,612 |
| 2024-09-19 | 1,637 | 1,643 | 1,626 | 1,632 | 87,800 | 1,632 |
| 2024-09-18 | 1,647 | 1,648 | 1,598 | 1,616 | 75,400 | 1,616 |
| 2024-09-17 | 1,627 | 1,632 | 1,606 | 1,621 | 93,400 | 1,621 |
| 2024-09-13 | 1,645 | 1,652 | 1,620 | 1,624 | 107,500 | 1,624 |
| 2024-09-12 | 1,680 | 1,684 | 1,649 | 1,658 | 72,500 | 1,658 |
| 2024-09-11 | 1,650 | 1,662 | 1,625 | 1,632 | 103,200 | 1,632 |
| 2024-09-10 | 1,674 | 1,674 | 1,652 | 1,657 | 43,800 | 1,657 |
| 2024-09-09 | 1,674 | 1,691 | 1,662 | 1,682 | 60,800 | 1,682 |
| 2024-09-06 | 1,756 | 1,769 | 1,698 | 1,714 | 70,900 | 1,714 |
| 2024-09-05 | 1,774 | 1,800 | 1,743 | 1,747 | 105,400 | 1,747 |
| 2024-09-04 | 1,773 | 1,791 | 1,764 | 1,775 | 106,900 | 1,775 |
| 2024-09-03 | 1,812 | 1,819 | 1,795 | 1,813 | 80,600 | 1,813 |
| 2024-09-02 | 1,800 | 1,807 | 1,783 | 1,804 | 75,900 | 1,804 |
| 2024-08-30 | 1,768 | 1,805 | 1,768 | 1,792 | 107,200 | 1,792 |
| 2024-08-29 | 1,736 | 1,769 | 1,736 | 1,765 | 96,800 | 1,765 |
| 2024-08-28 | 1,775 | 1,783 | 1,720 | 1,736 | 67,000 | 1,736 |
| 2024-08-27 | 1,747 | 1,779 | 1,742 | 1,768 | 96,700 | 1,768 |
| 2024-08-26 | 1,722 | 1,746 | 1,709 | 1,734 | 123,000 | 1,734 |
| 2024-08-23 | 1,690 | 1,719 | 1,683 | 1,710 | 98,400 | 1,710 |
| 2024-08-22 | 1,688 | 1,688 | 1,654 | 1,668 | 38,500 | 1,668 |
| 2024-08-21 | 1,638 | 1,676 | 1,638 | 1,655 | 63,500 | 1,655 |
| 2024-08-20 | 1,674 | 1,692 | 1,664 | 1,678 | 83,100 | 1,678 |
| 2024-08-19 | 1,658 | 1,670 | 1,633 | 1,657 | 141,100 | 1,657 |
| 2024-08-16 | 1,620 | 1,648 | 1,595 | 1,639 | 159,800 | 1,639 |
| 2024-08-15 | 1,545 | 1,613 | 1,526 | 1,590 | 163,000 | 1,590 |
| 2024-08-14 | 1,531 | 1,551 | 1,492 | 1,545 | 182,200 | 1,545 |
| 2024-08-13 | 1,492 | 1,509 | 1,484 | 1,500 | 78,700 | 1,500 |
| 2024-08-09 | 1,543 | 1,543 | 1,460 | 1,491 | 152,200 | 1,491 |
| 2024-08-08 | 1,479 | 1,535 | 1,466 | 1,503 | 169,900 | 1,503 |
| 2024-08-07 | 1,466 | 1,546 | 1,450 | 1,488 | 194,300 | 1,488 |
| 2024-08-06 | 1,434 | 1,505 | 1,407 | 1,500 | 178,200 | 1,500 |
| 2024-08-05 | 1,500 | 1,501 | 1,327 | 1,344 | 190,200 | 1,344 |
| 2024-08-02 | 1,657 | 1,680 | 1,601 | 1,601 | 185,200 | 1,601 |
| 2024-08-01 | 1,704 | 1,704 | 1,660 | 1,666 | 104,900 | 1,666 |
| 2024-07-31 | 1,671 | 1,727 | 1,663 | 1,727 | 98,600 | 1,727 |
| 2024-07-30 | 1,695 | 1,696 | 1,665 | 1,691 | 84,200 | 1,691 |
| 2024-07-29 | 1,688 | 1,701 | 1,675 | 1,689 | 168,800 | 1,689 |
| 2024-07-26 | 1,695 | 1,702 | 1,667 | 1,681 | 96,000 | 1,681 |
| 2024-07-25 | 1,754 | 1,758 | 1,685 | 1,688 | 189,600 | 1,688 |
| 2024-07-24 | 1,812 | 1,824 | 1,789 | 1,792 | 49,500 | 1,792 |
| 2024-07-23 | 1,814 | 1,835 | 1,811 | 1,821 | 57,300 | 1,821 |
| 2024-07-22 | 1,850 | 1,865 | 1,816 | 1,820 | 61,200 | 1,820 |
| 2024-07-19 | 1,865 | 1,890 | 1,847 | 1,860 | 89,100 | 1,860 |
| 2024-07-18 | 1,844 | 1,886 | 1,841 | 1,863 | 136,600 | 1,863 |
| 2024-07-17 | 1,805 | 1,857 | 1,803 | 1,857 | 161,400 | 1,857 |
| 2024-07-16 | 1,784 | 1,805 | 1,771 | 1,793 | 160,900 | 1,793 |
| 2024-07-12 | 1,756 | 1,781 | 1,748 | 1,756 | 142,500 | 1,756 |
| 2024-07-11 | 1,734 | 1,794 | 1,719 | 1,791 | 148,500 | 1,791 |
| 2024-07-10 | 1,716 | 1,736 | 1,700 | 1,707 | 176,500 | 1,707 |
| 2024-07-09 | 1,704 | 1,727 | 1,694 | 1,716 | 178,400 | 1,716 |
| 2024-07-08 | 1,730 | 1,737 | 1,695 | 1,699 | 120,700 | 1,699 |
| 2024-07-05 | 1,729 | 1,737 | 1,708 | 1,731 | 88,700 | 1,731 |
| 2024-07-04 | 1,735 | 1,747 | 1,722 | 1,728 | 102,100 | 1,728 |
| 2024-07-03 | 1,723 | 1,737 | 1,707 | 1,735 | 81,500 | 1,735 |
| 2024-07-02 | 1,740 | 1,745 | 1,721 | 1,724 | 97,900 | 1,724 |
| 2024-07-01 | 1,709 | 1,737 | 1,704 | 1,737 | 108,300 | 1,737 |
| 2024-06-28 | 1,698 | 1,699 | 1,668 | 1,691 | 144,800 | 1,691 |
| 2024-06-27 | 1,669 | 1,714 | 1,664 | 1,699 | 167,100 | 1,699 |
| 2024-06-26 | 1,674 | 1,686 | 1,655 | 1,681 | 218,300 | 1,681 |
| 2024-06-25 | 1,659 | 1,685 | 1,648 | 1,676 | 170,100 | 1,676 |
| 2024-06-24 | 1,651 | 1,678 | 1,632 | 1,654 | 162,900 | 1,654 |
| 2024-06-21 | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 | 1,625 |
| 2024-06-20 | 1,567 | 1,598 | 1,553 | 1,572 | 211,900 | 1,572 |
| 2024-06-19 | 1,574 | 1,587 | 1,543 | 1,552 | 207,500 | 1,552 |
| 2024-06-18 | 1,575 | 1,589 | 1,557 | 1,565 | 217,500 | 1,565 |
| 2024-06-17 | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 | 1,558 |
| 2024-06-14 | 1,574 | 1,626 | 1,572 | 1,611 | 279,200 | 1,611 |
| 2024-06-13 | 1,647 | 1,652 | 1,609 | 1,614 | 245,300 | 1,614 |
| 2024-06-12 | 1,650 | 1,676 | 1,650 | 1,655 | 51,500 | 1,655 |
| 2024-06-11 | 1,685 | 1,685 | 1,651 | 1,651 | 99,400 | 1,651 |
| 2024-06-10 | 1,663 | 1,687 | 1,658 | 1,687 | 53,200 | 1,687 |
| 2024-06-07 | 1,695 | 1,698 | 1,642 | 1,642 | 325,800 | 1,642 |
| 2024-06-06 | 1,712 | 1,735 | 1,705 | 1,710 | 49,000 | 1,710 |
| 2024-06-05 | 1,711 | 1,735 | 1,707 | 1,712 | 44,100 | 1,712 |
| 2024-06-04 | 1,732 | 1,747 | 1,723 | 1,737 | 48,300 | 1,737 |
| 2024-06-03 | 1,735 | 1,767 | 1,733 | 1,748 | 94,800 | 1,748 |
| 2024-05-31 | 1,705 | 1,719 | 1,684 | 1,713 | 124,900 | 1,713 |
| 2024-05-30 | 1,681 | 1,712 | 1,663 | 1,709 | 47,500 | 1,709 |
| 2024-05-29 | 1,738 | 1,742 | 1,681 | 1,681 | 102,400 | 1,681 |
| 2024-05-28 | 1,777 | 1,787 | 1,738 | 1,748 | 45,600 | 1,748 |
| 2024-05-27 | 1,792 | 1,792 | 1,745 | 1,774 | 49,200 | 1,774 |
| 2024-05-24 | 1,782 | 1,826 | 1,779 | 1,783 | 101,800 | 1,783 |
| 2024-05-23 | 1,761 | 1,808 | 1,761 | 1,807 | 112,100 | 1,807 |
| 2024-05-22 | 1,760 | 1,775 | 1,743 | 1,756 | 47,700 | 1,756 |
| 2024-05-21 | 1,747 | 1,780 | 1,747 | 1,758 | 68,200 | 1,758 |
| 2024-05-20 | 1,722 | 1,755 | 1,717 | 1,740 | 50,500 | 1,740 |
| 2024-05-17 | 1,732 | 1,747 | 1,716 | 1,738 | 54,000 | 1,738 |
| 2024-05-16 | 1,743 | 1,749 | 1,724 | 1,738 | 65,200 | 1,738 |
| 2024-05-15 | 1,750 | 1,767 | 1,735 | 1,735 | 52,600 | 1,735 |
| 2024-05-14 | 1,772 | 1,772 | 1,745 | 1,749 | 65,400 | 1,749 |
| 2024-05-13 | 1,802 | 1,849 | 1,738 | 1,772 | 121,100 | 1,772 |
| 2024-05-10 | 1,829 | 1,829 | 1,791 | 1,809 | 66,500 | 1,809 |
| 2024-05-09 | 1,838 | 1,838 | 1,817 | 1,823 | 31,400 | 1,823 |
| 2024-05-08 | 1,813 | 1,846 | 1,806 | 1,825 | 64,300 | 1,825 |
| 2024-05-07 | 1,837 | 1,854 | 1,824 | 1,835 | 51,400 | 1,835 |
| 2024-05-02 | 1,850 | 1,850 | 1,820 | 1,820 | 36,400 | 1,820 |
| 2024-05-01 | 1,855 | 1,867 | 1,847 | 1,857 | 41,700 | 1,857 |
| 2024-04-30 | 1,820 | 1,861 | 1,820 | 1,857 | 62,700 | 1,857 |
| 2024-04-26 | 1,840 | 1,840 | 1,791 | 1,799 | 70,000 | 1,799 |
| 2024-04-25 | 1,816 | 1,863 | 1,805 | 1,846 | 88,100 | 1,846 |
| 2024-04-24 | 1,802 | 1,822 | 1,800 | 1,816 | 42,900 | 1,816 |
| 2024-04-23 | 1,817 | 1,827 | 1,801 | 1,807 | 27,500 | 1,807 |
| 2024-04-22 | 1,795 | 1,818 | 1,791 | 1,817 | 53,200 | 1,817 |
| 2024-04-19 | 1,820 | 1,820 | 1,761 | 1,778 | 76,600 | 1,778 |
| 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
