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
2024-07-161,7841,8051,7711,793160,9001,793
2024-07-121,7561,7811,7481,756142,5001,756
2024-07-111,7341,7941,7191,791148,5001,791
2024-07-101,7161,7361,7001,707176,5001,707
2024-07-091,7041,7271,6941,716178,4001,716
2024-07-081,7301,7371,6951,699120,7001,699
2024-07-051,7291,7371,7081,73188,7001,731
2024-07-041,7351,7471,7221,728102,1001,728
2024-07-031,7231,7371,7071,73581,5001,735
2024-07-021,7401,7451,7211,72497,9001,724
2024-07-011,7091,7371,7041,737108,3001,737
2024-06-281,6981,6991,6681,691144,8001,691
2024-06-271,6691,7141,6641,699167,1001,699
2024-06-261,6741,6861,6551,681218,3001,681
2024-06-251,6591,6851,6481,676170,1001,676
2024-06-241,6511,6781,6321,654162,9001,654
2024-06-211,5831,6591,5771,6251,823,3001,625
2024-06-201,5671,5981,5531,572211,9001,572
2024-06-191,5741,5871,5431,552207,5001,552
2024-06-181,5751,5891,5571,565217,5001,565
2024-06-171,6011,6061,5421,558303,2001,558
2024-06-141,5741,6261,5721,611279,2001,611
2024-06-131,6471,6521,6091,614245,3001,614
2024-06-121,6501,6761,6501,65551,5001,655
2024-06-111,6851,6851,6511,65199,4001,651
2024-06-101,6631,6871,6581,68753,2001,687
2024-06-071,6951,6981,6421,642325,8001,642
2024-06-061,7121,7351,7051,71049,0001,710
2024-06-051,7111,7351,7071,71244,1001,712
2024-06-041,7321,7471,7231,73748,3001,737
2024-06-031,7351,7671,7331,74894,8001,748
2024-05-311,7051,7191,6841,713124,9001,713
2024-05-301,6811,7121,6631,70947,5001,709
2024-05-291,7381,7421,6811,681102,4001,681
2024-05-281,7771,7871,7381,74845,6001,748
2024-05-271,7921,7921,7451,77449,2001,774
2024-05-241,7821,8261,7791,783101,8001,783
2024-05-231,7611,8081,7611,807112,1001,807
2024-05-221,7601,7751,7431,75647,7001,756
2024-05-211,7471,7801,7471,75868,2001,758
2024-05-201,7221,7551,7171,74050,5001,740
2024-05-171,7321,7471,7161,73854,0001,738
2024-05-161,7431,7491,7241,73865,2001,738
2024-05-151,7501,7671,7351,73552,6001,735
2024-05-141,7721,7721,7451,74965,4001,749
2024-05-131,8021,8491,7381,772121,1001,772
2024-05-101,8291,8291,7911,80966,5001,809
2024-05-091,8381,8381,8171,82331,4001,823
2024-05-081,8131,8461,8061,82564,3001,825
2024-05-071,8371,8541,8241,83551,4001,835
2024-05-021,8501,8501,8201,82036,4001,820
2024-05-011,8551,8671,8471,85741,7001,857
2024-04-301,8201,8611,8201,85762,7001,857
2024-04-261,8401,8401,7911,79970,0001,799
2024-04-251,8161,8631,8051,84688,1001,846
2024-04-241,8021,8221,8001,81642,9001,816
2024-04-231,8171,8271,8011,80727,5001,807
2024-04-221,7951,8181,7911,81753,2001,817
2024-04-191,8201,8201,7611,77876,6001,778
2024-04-181,8111,8401,8111,82239,0001,822
2024-04-171,8461,8601,8121,82163,5001,821
2024-04-161,8601,8621,8351,85285,5001,852
2024-04-151,8841,8841,8611,87535,6001,875
2024-04-121,9151,9151,8911,89140,6001,891
2024-04-111,8851,9201,8701,90338,7001,903
2024-04-101,8771,9121,8771,89640,8001,896
2024-04-091,8731,8921,8621,88553,0001,885
2024-04-081,9051,9051,8641,86859,2001,868
2024-04-051,8781,8951,8611,88764,0001,887
2024-04-041,9211,9361,9001,92182,7001,921
2024-04-031,9041,9211,8911,89563,9001,895
2024-04-021,9241,9381,8891,926153,4001,926
2024-04-011,9881,9881,9251,93283,8001,932
2024-03-291,9671,9831,9521,98057,1001,980
2024-03-282,0012,0011,9541,96770,0001,967
2024-03-271,9782,0201,9712,002153,2002,002
2024-03-261,9601,9701,9391,95665,0001,956
2024-03-251,9591,9821,9481,96085,9001,960
2024-03-221,9451,9601,9241,96074,4001,960
2024-03-211,9551,9651,9361,941182,0001,941
2024-03-191,8291,8601,8231,85661,1001,856
2024-03-181,8221,8351,8101,82942,1001,829
2024-03-151,7851,8061,7751,79246,1001,792
2024-03-141,8091,8091,7641,78677,4001,786
2024-03-131,8201,8271,7821,79458,4001,794
2024-03-121,7951,8171,7821,81059,7001,810
2024-03-111,8251,8291,7921,81358,9001,813
2024-03-081,7871,8551,7821,82984,4001,829
2024-03-071,8701,8791,8201,82354,5001,823
2024-03-061,8181,8691,8181,86192,7001,861
2024-03-051,8101,8461,8001,84267,5001,842
2024-03-041,8261,8461,8051,81284,4001,812
2024-03-011,8251,8351,8031,825119,4001,825
2024-02-291,8421,8721,8401,865122,0001,865
2024-02-281,8751,8751,8201,82267,1001,822
2024-02-271,8221,8741,8221,87098,8001,870
2024-02-261,8211,8401,8211,82548,9001,825
2024-02-221,8481,8551,8101,82361,5001,823
2024-02-211,8371,8471,8001,82088,8001,820
2024-02-201,8371,8491,8291,83750,9001,837
2024-02-191,7961,8261,7931,82040,1001,820
2024-02-161,8101,8111,7801,79687,0001,796
2024-02-151,8161,8681,7761,783177,3001,783
2024-02-141,7951,7951,7511,766106,3001,766
2024-02-131,7971,8071,7721,79977,8001,799
2024-02-091,7771,8091,7711,79555,8001,795
2024-02-081,7601,7901,7411,78359,1001,783
2024-02-071,7591,7701,7411,76066,5001,760
2024-02-061,8231,8251,7661,76674,8001,766
2024-02-051,8711,8821,8451,84595,9001,845
2024-02-021,8551,8791,8501,87287,9001,872
2024-02-011,8361,8551,8311,851116,8001,851
2024-01-311,8281,8421,8171,84282,3001,842
2024-01-301,8301,8421,8231,82395,3001,823
2024-01-291,7901,8251,7861,82274,3001,822
2024-01-261,8001,8081,7941,79584,7001,795
2024-01-251,7831,8111,7781,806120,3001,806
2024-01-241,7691,7931,7691,78375,9001,783
2024-01-231,7971,7971,7571,78470,7001,784
2024-01-221,7771,7901,7741,78053,9001,780
2024-01-191,7661,7741,7541,76766,4001,767
2024-01-181,7251,7671,7201,75389,2001,753
2024-01-171,7261,7341,7051,705103,1001,705
2024-01-161,7351,7441,7151,72547,2001,725
2024-01-151,7371,7541,7241,74441,0001,744
2024-01-121,7571,7651,7281,73852,2001,738
2024-01-111,7601,7641,7371,74461,0001,744
2024-01-101,7321,7561,7251,74476,4001,744
2024-01-091,7031,7391,6951,73182,9001,731
2024-01-051,7481,7551,7011,70186,1001,701
2024-01-041,7501,7501,7221,74080,4001,740

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