1. HOME >
  2. 株価時系列 >
  3. 6914 >
  4. 2019年

6914 オプテックスグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6321,6561,6231,655143,2001,655
2019-12-271,6071,6311,6001,631194,2001,631
2019-12-261,5901,6161,5831,615521,4001,615
2019-12-251,6271,6271,5791,590202,2001,590
2019-12-241,5971,6091,5901,609201,2001,609
2019-12-231,6041,6161,5831,590202,1001,590
2019-12-201,5821,5991,5741,595196,8001,595
2019-12-191,5711,5911,5701,583126,8001,583
2019-12-181,5881,5921,5701,578103,5001,578
2019-12-171,5841,5891,5661,587126,6001,587
2019-12-161,6111,6131,5811,581101,1001,581
2019-12-131,6151,6281,5951,600114,8001,600
2019-12-121,6141,6151,5731,57775,8001,577
2019-12-111,6301,6341,6001,602101,5001,602
2019-12-101,5831,6331,5831,621194,8001,621
2019-12-091,6471,6561,6181,623132,5001,623
2019-12-061,6271,6471,6161,62992,4001,629
2019-12-051,6141,6251,6041,62581,5001,625
2019-12-041,5661,6041,5631,599113,4001,599
2019-12-031,5841,5861,5651,580114,8001,580
2019-12-021,6141,6301,6061,622102,8001,622
2019-11-291,6201,6291,6081,61498,1001,614
2019-11-281,6091,6151,5961,60098,0001,600
2019-11-271,5991,6151,5901,61394,3001,613
2019-11-261,6201,6291,5741,58699,9001,586
2019-11-251,5821,6091,5811,603101,2001,603
2019-11-221,5461,5771,5461,56442,9001,564
2019-11-211,5501,5501,5111,546113,3001,546
2019-11-201,5711,5831,5531,56376,7001,563
2019-11-191,6001,6021,5791,58089,3001,580
2019-11-181,6081,6161,6001,61172,8001,611
2019-11-151,5751,6141,5661,60494,5001,604
2019-11-141,6221,6311,5751,579105,7001,579
2019-11-131,6331,6331,6001,61478,4001,614
2019-11-121,6261,6421,6131,628122,4001,628
2019-11-111,5881,6471,5881,632210,2001,632
2019-11-081,5261,6251,5251,587247,9001,587
2019-11-071,6791,6861,6541,684130,8001,684
2019-11-061,6961,6961,6691,687117,2001,687
2019-11-051,6751,7041,6621,696173,4001,696
2019-11-011,6441,6611,6311,65985,4001,659
2019-10-311,6881,6941,6461,672141,2001,672
2019-10-301,7001,7111,6671,673229,6001,673
2019-10-291,7151,7261,6861,706223,9001,706
2019-10-281,7251,7271,6881,691113,8001,691
2019-10-251,7291,7291,6831,706133,7001,706
2019-10-241,7231,7281,6911,698110,9001,698
2019-10-231,7051,7291,6791,729153,7001,729
2019-10-211,6831,7061,6681,682129,5001,682
2019-10-181,6791,7011,6601,67494,2001,674
2019-10-171,6921,7031,6591,663141,2001,663
2019-10-161,7001,7221,6831,706153,0001,706
2019-10-151,6611,7041,6611,678205,2001,678
2019-10-111,6241,6271,5961,62196,2001,621
2019-10-101,5961,6161,5611,615150,3001,615
2019-10-091,5761,5841,5551,582104,2001,582
2019-10-081,5971,6181,5711,59991,6001,599
2019-10-071,5831,5971,5701,593110,8001,593
2019-10-041,5721,5891,5451,58091,0001,580
2019-10-031,5891,5991,5561,577133,3001,577
2019-10-021,6041,6321,6001,629105,5001,629
2019-10-011,5971,6201,5911,615100,0001,615
2019-09-301,5851,6131,5691,606117,5001,606
2019-09-271,6501,6501,5841,603209,0001,603
2019-09-261,6571,6701,6421,648172,1001,648
2019-09-251,6301,6371,5971,637123,7001,637
2019-09-241,6201,6351,6091,62097,5001,620
2019-09-201,6231,6391,6041,623180,0001,623
2019-09-191,6161,6551,6161,631135,6001,631
2019-09-181,6061,6151,5851,608100,4001,608
2019-09-171,5831,6061,5501,603115,6001,603
2019-09-131,6201,6201,5731,606204,9001,606
2019-09-121,6261,6331,5991,620213,7001,620
2019-09-111,5541,5861,5451,586168,6001,586
2019-09-101,5551,5791,5351,557162,9001,557
2019-09-091,5241,5421,5121,530192,7001,530
2019-09-061,4821,5201,4751,513176,9001,513
2019-09-051,4101,4751,4101,466207,7001,466
2019-09-041,4291,4371,3961,409111,7001,409
2019-09-031,3851,4391,3761,427178,6001,427
2019-09-021,4101,4331,3971,400210,4001,400
2019-08-301,4001,4331,4001,414163,7001,414
2019-08-291,3851,4071,3741,390125,5001,390
2019-08-281,3851,3851,3631,36887,6001,368
2019-08-271,3691,3961,3621,37899,2001,378
2019-08-261,3281,3521,3281,339133,8001,339
2019-08-231,4081,4141,3841,38886,8001,388
2019-08-221,3941,4101,3881,395120,4001,395
2019-08-211,3621,3721,3461,369130,4001,369
2019-08-201,3771,3921,3571,392110,2001,392
2019-08-191,3401,3731,3301,369135,7001,369
2019-08-161,3581,3721,3461,356149,5001,356
2019-08-151,3691,3931,3541,382141,3001,382
2019-08-141,4311,4521,4161,423150,6001,423
2019-08-131,4071,4171,3751,391202,0001,391
2019-08-091,4471,4671,4201,420180,4001,420
2019-08-081,4251,4571,4181,433218,7001,433
2019-08-071,4571,4641,4111,433497,1001,433
2019-08-061,2601,4831,2571,4631,101,8001,463
2019-08-051,3061,3091,2601,285206,9001,285
2019-08-021,3381,3501,3051,310153,7001,310
2019-08-011,3651,3921,3571,38782,6001,387
2019-07-311,3901,4161,3831,386123,0001,386
2019-07-301,3731,4081,3731,408214,3001,408
2019-07-291,3991,3991,3661,37177,4001,371
2019-07-261,4001,4181,3761,398134,8001,398
2019-07-251,4421,4421,4011,414177,0001,414
2019-07-241,3871,4051,3831,400128,8001,400
2019-07-231,3571,3981,3571,383150,6001,383
2019-07-221,3451,3641,3361,348128,2001,348
2019-07-191,3021,3531,3001,344162,2001,344
2019-07-181,3191,3411,2861,288187,0001,288
2019-07-171,3381,3491,3211,32490,3001,324
2019-07-161,3501,3961,3371,343192,6001,343
2019-07-121,3411,3471,3131,340425,1001,340
2019-07-111,3601,3741,3511,36977,2001,369
2019-07-101,3411,3701,3401,358122,6001,358
2019-07-091,3791,3871,3441,356161,9001,356
2019-07-081,4001,4071,3781,387120,6001,387
2019-07-051,4091,4091,3761,399113,1001,399
2019-07-041,3731,4111,3661,409159,1001,409
2019-07-031,3851,3851,3561,366106,0001,366
2019-07-021,3761,3941,3641,391107,7001,391
2019-07-011,3881,3921,3521,372185,3001,372
2019-06-281,3441,3591,3281,354215,4001,354
2019-06-271,2831,3341,2831,330240,0001,330
2019-06-261,2781,2911,2571,267147,8001,267
2019-06-251,3141,3351,2941,304190,4001,304
2019-06-241,3271,3271,2841,309201,3001,309
2019-06-211,3151,3441,2921,340423,5001,340
2019-06-201,2841,2971,2411,293234,9001,293
2019-06-191,2441,2951,2401,284363,8001,284
2019-06-181,2501,2691,2151,219345,9001,219
2019-06-171,2781,2911,2481,248221,0001,248
2019-06-141,2641,2871,2511,273263,1001,273
2019-06-131,3061,3061,2641,271319,4001,271
2019-06-121,3301,3311,3091,318208,6001,318
2019-06-111,3431,3431,3121,330154,7001,330
2019-06-101,3401,3541,3311,342214,1001,342
2019-06-071,3191,3521,3081,325200,8001,325
2019-06-061,3401,3431,3101,310143,3001,310
2019-06-051,3221,3551,3171,332188,2001,332
2019-06-041,2461,2931,2461,288175,0001,288
2019-06-031,2471,2851,2361,261283,3001,261
2019-05-311,3151,3201,2901,293195,5001,293
2019-05-301,3041,3251,2971,323226,9001,323
2019-05-291,3301,3481,3121,325162,2001,325
2019-05-281,3271,3661,3171,357351,4001,357
2019-05-271,3291,3451,3141,322123,3001,322
2019-05-241,3071,3581,3051,330168,4001,330
2019-05-231,3371,3481,3021,330295,4001,330
2019-05-221,3601,3781,3481,349371,5001,349
2019-05-211,3691,3751,3471,360355,0001,360
2019-05-201,4571,4571,4021,404259,3001,404
2019-05-171,4551,4921,4531,470158,9001,470
2019-05-161,4781,4971,4521,458244,5001,458
2019-05-151,4401,4811,4111,473338,7001,473
2019-05-141,4271,4451,4081,439400,6001,439
2019-05-131,5001,5171,4221,508551,8001,508
2019-05-101,6661,7421,6561,670224,5001,670
2019-05-091,7031,7161,6631,668189,0001,668
2019-05-081,7621,7651,7151,725215,9001,725
2019-05-071,8631,8711,7881,793177,1001,793
2019-04-261,8691,8691,8271,858208,1001,858
2019-04-251,8951,9161,8871,894171,6001,894
2019-04-241,9301,9381,8751,900270,9001,900
2019-04-231,9771,9921,9231,927190,3001,927
2019-04-221,9471,9711,9341,969134,6001,969
2019-04-191,9401,9591,9321,955106,9001,955
2019-04-181,9331,9471,9161,923147,7001,923
2019-04-171,8751,9271,8751,92581,1001,925
2019-04-161,9141,9141,8741,880124,4001,880
2019-04-151,8811,9241,8741,917144,1001,917
2019-04-121,8701,8701,8361,84169,0001,841
2019-04-111,8701,8811,8521,85782,3001,857
2019-04-101,8571,8791,8451,87687,6001,876
2019-04-091,8371,8841,8271,882198,9001,882
2019-04-081,8791,8951,8151,821149,6001,821
2019-04-051,8681,8921,8591,869223,4001,869
2019-04-041,8301,8991,8301,856387,6001,856
2019-04-031,8101,8621,8091,855270,3001,855
2019-04-021,8511,8661,8131,820225,3001,820
2019-04-011,8051,8461,7881,837154,6001,837
2019-03-291,7501,7871,7431,765178,0001,765
2019-03-281,8041,8041,7641,769162,4001,769
2019-03-271,8041,8401,7871,819181,8001,819
2019-03-261,7831,8321,7651,830192,0001,830
2019-03-251,8001,8001,7381,752202,7001,752
2019-03-221,7931,8521,7911,843260,0001,843
2019-03-201,8051,8221,7901,800199,8001,800
2019-03-191,8441,8441,8131,818147,1001,818
2019-03-181,8501,8511,8271,840185,3001,840
2019-03-151,8311,8611,8231,827468,7001,827
2019-03-141,8591,8731,8321,867170,3001,867
2019-03-131,8391,8571,8191,82487,5001,824
2019-03-121,8531,8981,8521,869150,4001,869
2019-03-111,8511,8621,8261,854111,3001,854
2019-03-081,8971,9011,8471,857182,8001,857
2019-03-071,9811,9901,9081,920135,9001,920
2019-03-061,9241,9681,9191,961259,4001,961
2019-03-051,9932,0051,9411,949254,2001,949
2019-03-041,9912,0281,9912,004242,6002,004
2019-03-011,9561,9961,9441,951259,6001,951
2019-02-282,0002,0071,9101,928282,8001,928
2019-02-271,9922,0051,9741,988163,4001,988
2019-02-262,0472,0561,9932,000197,0002,000
2019-02-252,0512,0642,0272,047171,4002,047
2019-02-222,0462,0682,0312,042232,8002,042
2019-02-212,1002,1082,0472,078298,4002,078
2019-02-202,1782,1892,1142,137293,1002,137
2019-02-192,2072,2182,1822,202163,5002,202
2019-02-182,2142,2742,2082,240238,8002,240
2019-02-152,0302,2392,0302,208478,2002,208
2019-02-141,9382,0201,9382,020250,7002,020
2019-02-131,9992,0131,9091,919360,2001,919
2019-02-121,9492,0051,9491,995128,2001,995
2019-02-081,9722,0031,9231,930153,2001,930
2019-02-071,9702,0171,9592,006158,1002,006
2019-02-061,9982,0191,9821,993110,6001,993
2019-02-051,9872,0191,9752,000150,7002,000
2019-02-041,8861,9841,8861,975212,4001,975
2019-02-011,9021,9151,8711,877145,3001,877
2019-01-311,9441,9621,9051,908154,0001,908
2019-01-301,8921,9541,8791,910199,3001,910
2019-01-291,8731,8911,8261,873160,2001,873
2019-01-281,9111,9471,8941,908139,9001,908
2019-01-251,8291,9061,8021,892213,8001,892
2019-01-241,8301,8661,8151,85073,0001,850
2019-01-231,8371,8641,7921,827142,6001,827
2019-01-221,8971,9181,8511,870122,0001,870
2019-01-211,9391,9531,8831,893123,1001,893
2019-01-181,9151,9291,8821,899105,7001,899
2019-01-171,9601,9721,9051,916110,9001,916
2019-01-161,9191,9721,9191,960144,5001,960
2019-01-151,8391,9191,8331,90589,0001,905
2019-01-111,8381,8891,8381,858113,3001,858
2019-01-101,8371,8591,8071,825123,7001,825
2019-01-091,8611,8811,8361,84298,5001,842
2019-01-081,8471,8961,8321,864191,5001,864
2019-01-071,7841,8441,7741,818206,0001,818
2019-01-041,6601,7271,6301,715297,0001,715

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