6914 オプテックスグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-062,1682,1962,1682,182125,5002,182
2022-10-052,1962,1962,1622,16594,2002,165
2022-10-042,1372,1792,1372,166175,2002,166
2022-10-032,0882,1122,0472,088130,3002,088
2022-09-302,1702,1752,0952,123120,6002,123
2022-09-292,1442,1992,1212,177185,9002,177
2022-09-282,0752,1402,0652,104177,9002,104
2022-09-272,0782,0982,0382,088121,4002,088
2022-09-262,0802,1012,0652,078131,5002,078
2022-09-222,0742,1032,0592,09875,5002,098
2022-09-212,0792,0832,0522,07489,9002,074
2022-09-202,1162,1512,1022,10269,3002,102
2022-09-162,1062,1442,1032,129144,3002,129
2022-09-152,1302,1302,1012,11498,9002,114
2022-09-142,1082,1532,1042,13172,1002,131
2022-09-132,1652,1762,1542,17355,5002,173
2022-09-122,1742,1882,1362,15767,9002,157
2022-09-092,1092,1512,1092,146107,6002,146
2022-09-082,0972,1112,0912,11193,3002,111
2022-09-072,0782,0782,0342,05759,3002,057
2022-09-062,0492,0942,0382,085110,4002,085
2022-09-052,0202,0421,9972,03481,5002,034
2022-09-022,0492,0552,0252,04098,5002,040
2022-09-012,0602,0602,0222,02266,6002,022
2022-08-312,0442,0872,0442,08193,1002,081
2022-08-302,0402,0812,0342,07874,6002,078
2022-08-291,9952,0251,9892,023133,3002,023
2022-08-262,0682,0732,0502,06476,7002,064
2022-08-252,0402,0562,0272,05561,7002,055
2022-08-241,9962,0431,9962,03268,1002,032
2022-08-232,0082,0121,9922,00070,9002,000
2022-08-222,0222,0412,0222,02875,6002,028
2022-08-192,0912,1042,0562,05771,2002,057
2022-08-182,0602,0852,0422,08057,5002,080
2022-08-172,0672,0862,0432,071107,9002,071
2022-08-162,1382,1382,0582,061129,7002,061
2022-08-152,0902,1342,0852,123114,8002,123
2022-08-122,0932,1382,0682,081252,3002,081
2022-08-102,0272,0802,0112,077214,9002,077
2022-08-092,0922,1072,0132,026599,2002,026
2022-08-082,2062,2622,1902,242222,3002,242
2022-08-052,1382,2022,1372,195207,4002,195
2022-08-042,1292,1452,1022,13781,0002,137
2022-08-032,0752,1072,0712,10586,5002,105
2022-08-022,0932,1292,0732,084120,4002,084
2022-08-012,0792,1212,0452,105149,2002,105
2022-07-292,1652,1812,0572,059345,8002,059
2022-07-282,2002,2082,1462,187333,1002,187
2022-07-272,1442,1962,1282,188100,4002,188
2022-07-262,1052,1622,1002,148112,2002,148
2022-07-252,1212,1212,0792,111141,4002,111
2022-07-222,1492,1542,1172,122136,8002,122
2022-07-212,1142,1722,1132,149156,8002,149
2022-07-202,0992,1152,0812,111112,6002,111
2022-07-192,0202,0562,0082,04960,7002,049
2022-07-152,0382,0392,0012,02269,0002,022
2022-07-141,9892,0431,9742,037100,0002,037
2022-07-132,0222,0351,9862,00191,0002,001
2022-07-122,0502,0501,9872,014119,3002,014
2022-07-112,1002,1082,0532,07499,9002,074
2022-07-081,9962,0951,9632,056220,1002,056
2022-07-072,0742,0741,9892,004109,4002,004
2022-07-062,0272,0652,0052,050147,1002,050
2022-07-051,9732,0311,9572,028136,9002,028
2022-07-041,9691,9851,9261,95591,4001,955
2022-07-012,0182,0181,9331,953199,8001,953
2022-06-302,1142,1142,0142,020168,6002,020
2022-06-292,1252,1512,0912,125209,0002,125
2022-06-282,1032,1652,1022,161252,5002,161
2022-06-272,0472,0892,0302,074163,4002,074
2022-06-241,9762,0201,9762,014102,0002,014
2022-06-231,9681,9961,9511,95868,5001,958
2022-06-222,0232,0241,9701,98276,0001,982
2022-06-211,9742,0171,9601,997131,0001,997
2022-06-201,9511,9551,9261,950140,4001,950
2022-06-171,8601,9401,8541,935357,5001,935
2022-06-161,9491,9591,9141,918133,6001,918
2022-06-151,9851,9981,9351,939115,8001,939
2022-06-141,9802,0181,9702,016175,4002,016
2022-06-132,0102,0402,0072,015103,1002,015
2022-06-102,0842,1022,0602,068136,4002,068
2022-06-092,1342,1372,1002,100106,0002,100
2022-06-082,1492,1502,1122,146132,1002,146
2022-06-072,1022,1482,0902,143162,9002,143
2022-06-062,0702,1062,0462,083151,6002,083
2022-06-032,0412,0802,0402,080145,6002,080
2022-06-021,9992,0291,9842,023107,9002,023
2022-06-011,9972,0091,9682,00687,1002,006
2022-05-311,9902,0281,9792,017155,8002,017
2022-05-301,9761,9961,9581,983209,9001,983
2022-05-271,9651,9891,9251,939194,7001,939
2022-05-261,9491,9661,9051,905148,3001,905
2022-05-251,9941,9971,9541,964105,6001,964
2022-05-242,0302,0552,0062,007149,7002,007
2022-05-232,0632,0822,0052,011189,6002,011
2022-05-201,9802,0481,9752,040363,8002,040
2022-05-191,8661,9491,8661,942204,5001,942
2022-05-181,9221,9441,8981,905145,3001,905
2022-05-171,8571,9141,8501,914161,2001,914
2022-05-161,9291,9291,8441,847131,2001,847
2022-05-131,8521,8891,8141,889196,7001,889
2022-05-121,8331,9081,8041,860321,9001,860
2022-05-111,8151,8671,7931,833446,0001,833
2022-05-101,6361,6481,6111,63382,0001,633
2022-05-091,6811,6811,6451,64667,5001,646
2022-05-061,7001,7001,6631,690116,9001,690
2022-05-021,7151,7331,7071,71455,3001,714
2022-04-281,6691,7231,6691,72278,1001,722
2022-04-271,6411,6701,6141,649187,6001,649
2022-04-261,7021,7041,6721,67363,1001,673
2022-04-251,7081,7121,6911,69168,8001,691
2022-04-221,7351,7501,7191,73477,1001,734
2022-04-211,7271,7501,7241,74194,8001,741
2022-04-201,7581,7671,7431,750130,0001,750
2022-04-191,7141,7261,6931,71867,9001,718
2022-04-181,6781,6821,6331,66770,4001,667
2022-04-151,6831,6981,6681,69548,5001,695
2022-04-141,6801,7261,6761,70094,0001,700
2022-04-131,6461,6711,6441,67071,8001,670
2022-04-121,6501,6641,6311,63663,6001,636
2022-04-111,7031,7131,6571,67298,2001,672
2022-04-081,7681,7681,7001,705149,1001,705
2022-04-071,7821,7881,7311,744163,2001,744
2022-04-061,8341,8581,8151,817125,1001,817
2022-04-051,8201,8611,8131,850203,2001,850
2022-04-041,7881,8041,7661,802162,5001,802
2022-04-011,7251,7511,6991,72688,8001,726
2022-03-311,7311,7591,7251,73484,0001,734
2022-03-301,7991,8031,7341,758106,5001,758
2022-03-291,8101,8281,7921,803184,1001,803
2022-03-281,7781,8181,7571,790165,3001,790
2022-03-251,7691,7961,7541,773139,0001,773
2022-03-241,6801,7291,6601,723210,2001,723
2022-03-231,6891,6931,6591,67699,6001,676
2022-03-221,6821,6841,6311,672125,7001,672
2022-03-181,5921,6671,5871,651270,6001,651
2022-03-171,5821,6041,5621,586114,2001,586
2022-03-161,5661,5761,5341,56284,6001,562
2022-03-151,5391,5671,5261,54070,7001,540
2022-03-141,5501,5801,5261,55578,6001,555
2022-03-111,5861,5911,5321,53294,1001,532
2022-03-101,5481,6381,5481,608184,3001,608
2022-03-091,5001,5161,4831,50879,6001,508
2022-03-081,4891,5521,4891,499229,5001,499
2022-03-071,5761,5841,4881,505185,6001,505
2022-03-041,6761,6921,6211,624144,6001,624
2022-03-031,6921,7111,6871,689142,4001,689
2022-03-021,6431,6751,6331,665104,5001,665
2022-03-011,6841,7001,6621,667127,9001,667
2022-02-281,6471,6671,6411,664133,9001,664
2022-02-251,6201,6561,5931,647239,2001,647
2022-02-241,5611,6121,5611,587144,4001,587
2022-02-221,5801,6041,5451,583114,5001,583
2022-02-211,6191,6461,6001,60686,3001,606
2022-02-181,6281,6561,6011,637180,8001,637
2022-02-171,5991,6151,5931,600190,0001,600
2022-02-161,5411,6211,5341,606316,4001,606
2022-02-151,5331,5661,4891,489182,0001,489
2022-02-141,4521,4601,4311,460104,9001,460
2022-02-101,5301,5301,4811,49277,4001,492
2022-02-091,4881,5041,4741,50059,6001,500
2022-02-081,4651,4861,4531,47174,0001,471
2022-02-071,4781,4791,4611,46951,9001,469
2022-02-041,4751,4911,4541,48875,6001,488
2022-02-031,5411,5411,4841,48677,3001,486
2022-02-021,5051,5411,4951,54179,2001,541
2022-02-011,5351,5441,5011,50396,8001,503
2022-01-311,4851,5271,4791,51460,0001,514
2022-01-281,4531,4901,4531,488118,4001,488
2022-01-271,4951,5021,4311,436147,9001,436
2022-01-261,5061,5191,4701,49292,7001,492
2022-01-251,5581,5681,4891,508134,2001,508
2022-01-241,4901,5481,4901,545148,6001,545
2022-01-211,4611,5011,4461,498100,4001,498
2022-01-201,4481,4931,4481,48174,2001,481
2022-01-191,4981,5051,4581,463115,6001,463
2022-01-181,5301,5491,4981,51745,3001,517
2022-01-171,5401,5501,5191,51953,3001,519
2022-01-141,5401,5491,5061,53096,7001,530
2022-01-131,5791,5871,5561,56094,7001,560
2022-01-121,5851,5971,5771,58793,1001,587
2022-01-111,5941,5981,5601,56184,8001,561
2022-01-071,6331,6431,5811,59264,0001,592
2022-01-061,6551,6571,6051,605115,5001,605
2022-01-051,6741,6851,6631,68266,3001,682
2022-01-041,6791,6851,6521,67871,3001,678

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