1. HOME >
  2. 株価時系列 >
  3. 6914 >
  4. 2020年

6914 オプテックスグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8861,9061,8601,88679,4001,886
2020-12-291,8651,9111,8591,90794,3001,907
2020-12-281,8461,8771,8361,86375,9001,863
2020-12-251,8731,8741,8291,83639,3001,836
2020-12-241,8481,8631,8361,85558,1001,855
2020-12-231,8501,8611,7971,83594,6001,835
2020-12-221,8401,8621,8221,82573,4001,825
2020-12-211,8821,8861,8251,86578,7001,865
2020-12-181,8881,9011,8431,886250,9001,886
2020-12-171,9651,9651,8871,903147,2001,903
2020-12-161,9971,9981,9651,96545,0001,965
2020-12-151,9631,9991,9541,98140,5001,981
2020-12-141,9531,9801,9351,97251,3001,972
2020-12-111,9401,9611,9161,96186,2001,961
2020-12-101,9961,9961,9501,95247,0001,952
2020-12-091,9712,0301,9612,00990,3002,009
2020-12-081,9392,0031,9291,97666,9001,976
2020-12-072,0482,0481,9401,94978,3001,949
2020-12-042,0412,0621,9962,02366,0002,023
2020-12-032,0202,0501,9962,049122,7002,049
2020-12-022,0062,0441,9761,989147,4001,989
2020-12-011,9161,9891,9161,956145,2001,956
2020-11-301,8801,9181,8561,887140,7001,887
2020-11-271,8171,8831,8101,857133,8001,857
2020-11-261,7791,8141,7581,80884,2001,808
2020-11-251,8321,8371,7811,78173,7001,781
2020-11-241,7701,8111,7471,80089,5001,800
2020-11-201,7121,7161,6891,71448,5001,714
2020-11-191,7301,7391,7011,71434,9001,714
2020-11-181,7371,7631,7081,72948,2001,729
2020-11-171,7401,7591,7181,73750,8001,737
2020-11-161,7251,7701,7101,759100,0001,759
2020-11-131,7281,7281,6591,69444,4001,694
2020-11-121,7651,7671,7181,72951,2001,729
2020-11-111,7251,7671,7141,76593,9001,765
2020-11-101,6701,7141,6611,69984,9001,699
2020-11-091,7011,7221,6781,70786,4001,707
2020-11-061,6191,6691,6061,65476,6001,654
2020-11-051,6041,6231,5881,61295,9001,612
2020-11-041,5751,6131,5601,59693,2001,596
2020-11-021,5341,5891,5341,57594,0001,575
2020-10-301,6321,6321,5441,54872,2001,548
2020-10-291,6341,6391,6001,63542,8001,635
2020-10-281,6201,6361,5971,63657,1001,636
2020-10-271,6051,6251,5711,62544,6001,625
2020-10-261,6181,6511,6071,61836,8001,618
2020-10-231,6041,6361,5931,62049,4001,620
2020-10-221,6131,6131,5611,57834,8001,578
2020-10-211,6101,6261,5491,61463,9001,614
2020-10-201,6361,6371,6081,61249,5001,612
2020-10-191,6371,6741,6261,64896,8001,648
2020-10-161,6251,6701,6191,619116,6001,619
2020-10-151,6201,6371,6041,60635,3001,606
2020-10-141,6111,6371,6051,62641,5001,626
2020-10-131,6551,6571,6081,62567,6001,625
2020-10-121,6571,6621,6251,65833,6001,658
2020-10-091,6561,6711,6301,65753,7001,657
2020-10-081,6201,6561,6201,64956,5001,649
2020-10-071,6201,6221,5841,60545,2001,605
2020-10-061,6501,6581,6221,63239,2001,632
2020-10-051,6141,6541,6051,63975,1001,639
2020-10-021,6891,7051,5621,595366,6001,595
2020-09-301,7001,7271,6881,689147,7001,689
2020-09-291,6671,7101,6521,695163,0001,695
2020-09-281,6001,6891,5961,680214,6001,680
2020-09-251,5791,6141,5741,587158,9001,587
2020-09-241,5501,5751,5351,539116,3001,539
2020-09-231,5181,5481,5101,54089,2001,540
2020-09-181,5101,5591,5011,549197,1001,549
2020-09-171,5201,5231,4961,50190,3001,501
2020-09-161,4931,5171,4871,511111,1001,511
2020-09-151,4661,4841,4381,48175,9001,481
2020-09-141,4391,4681,4341,45572,6001,455
2020-09-111,4181,4381,4061,43683,2001,436
2020-09-101,4041,4291,4011,410109,3001,410
2020-09-091,3721,4041,3721,404121,3001,404
2020-09-081,3631,3871,3631,387109,8001,387
2020-09-071,3791,3861,3501,35396,6001,353
2020-09-041,3791,3911,3661,384107,9001,384
2020-09-031,4161,4311,3951,409106,6001,409
2020-09-021,3991,4211,3801,395132,4001,395
2020-09-011,3571,3971,3541,38994,6001,389
2020-08-311,3401,3681,3401,35776,1001,357
2020-08-281,3311,3601,3051,328192,5001,328
2020-08-271,3441,3441,3241,32659,7001,326
2020-08-261,3241,3331,3161,32657,2001,326
2020-08-251,3151,3401,3151,32898,0001,328
2020-08-241,2881,3081,2801,29573,0001,295
2020-08-211,2641,2941,2641,28258,3001,282
2020-08-201,2761,2761,2431,26065,3001,260
2020-08-191,2801,2811,2661,27341,7001,273
2020-08-181,2771,2801,2591,27280,4001,272
2020-08-171,2871,3091,2801,289100,0001,289
2020-08-141,2701,3061,2701,283110,7001,283
2020-08-131,2741,2991,2671,267144,1001,267
2020-08-121,2071,2541,2071,244146,0001,244
2020-08-111,1621,2071,1621,201105,0001,201
2020-08-071,1411,1971,1411,174101,9001,174
2020-08-061,1691,1771,1551,16374,4001,163
2020-08-051,1981,2131,1711,18684,5001,186
2020-08-041,1801,2201,1801,214155,3001,214
2020-08-031,0961,1651,0961,156109,6001,156
2020-07-311,1571,1681,0791,081255,9001,081
2020-07-301,1791,1941,1611,17992,2001,179
2020-07-291,2271,2271,1831,183101,7001,183
2020-07-281,2421,2701,2321,23492,0001,234
2020-07-271,2221,2281,1991,228215,2001,228
2020-07-221,2991,3121,2581,258160,9001,258
2020-07-211,2461,3071,2431,300152,0001,300
2020-07-201,2631,2651,2201,243238,2001,243
2020-07-171,2371,2751,2371,262170,2001,262
2020-07-161,2501,2541,2331,23981,8001,239
2020-07-151,2081,2531,2081,251185,0001,251
2020-07-141,1891,2201,1661,191455,2001,191
2020-07-131,1891,2171,1891,21599,5001,215
2020-07-101,1851,1901,1631,16379,0001,163
2020-07-091,2031,2141,1871,18777,8001,187
2020-07-081,2171,2341,2131,21758,2001,217
2020-07-071,2531,2531,2201,23659,2001,236
2020-07-061,2581,2671,2441,24976,0001,249
2020-07-031,2101,2361,2101,23489,8001,234
2020-07-021,1721,2101,1661,200136,1001,200
2020-07-011,2211,2271,1701,17289,8001,172
2020-06-301,2481,2561,2201,22388,7001,223
2020-06-291,2291,2411,2141,22569,8001,225
2020-06-261,2261,2511,2261,24475,0001,244
2020-06-251,2581,2601,2171,22488,9001,224
2020-06-241,2841,2841,2611,26383,8001,263
2020-06-231,2721,3141,2721,284139,2001,284
2020-06-221,2561,2611,2451,25891,8001,258
2020-06-191,2561,2911,2541,271409,5001,271
2020-06-181,2741,2751,2351,246111,0001,246
2020-06-171,2881,3101,2651,275122,4001,275
2020-06-161,2901,3091,2801,293155,4001,293
2020-06-151,3241,3281,2521,25489,9001,254
2020-06-121,3031,3221,2841,317105,1001,317
2020-06-111,3961,3961,3491,349109,3001,349
2020-06-101,4031,4311,4031,41381,4001,413
2020-06-091,4521,4521,3981,407128,7001,407
2020-06-081,4621,4621,4371,45682,8001,456
2020-06-051,4491,4521,4301,44683,4001,446
2020-06-041,5101,5101,4451,449120,8001,449
2020-06-031,4941,5051,4721,486101,9001,486
2020-06-021,4401,4821,4401,46876,9001,468
2020-06-011,4551,4551,4251,44084,3001,440
2020-05-291,4791,5141,4541,455162,5001,455
2020-05-281,4501,4701,4351,463158,1001,463
2020-05-271,4061,4381,4041,42499,4001,424
2020-05-261,4021,4131,3901,41288,0001,412
2020-05-251,3831,3901,3721,37979,4001,379
2020-05-221,3651,3721,3441,350135,3001,350
2020-05-211,2891,3381,2891,335139,4001,335
2020-05-201,2901,2901,2601,27356,9001,273
2020-05-191,2661,2811,2441,26077,6001,260
2020-05-181,2371,2461,2191,23663,7001,236
2020-05-151,2601,2711,2181,23772,0001,237
2020-05-141,2711,2801,2441,250106,3001,250
2020-05-131,2741,2951,2531,29082,0001,290
2020-05-121,2551,3081,2551,295104,7001,295
2020-05-111,2901,3101,2701,30496,2001,304
2020-05-081,2201,2521,2131,252111,7001,252
2020-05-071,1931,2281,1801,218123,3001,218
2020-05-011,2281,2281,1991,20387,2001,203
2020-04-301,2271,2491,2121,235209,1001,235
2020-04-281,2141,2201,1841,202192,9001,202
2020-04-271,1461,1901,1351,189150,3001,189
2020-04-241,1381,1451,1091,143203,7001,143
2020-04-231,0731,1271,0731,12794,4001,127
2020-04-221,0881,0881,0541,068143,0001,068
2020-04-211,0951,1141,0821,089115,8001,089
2020-04-201,1231,1241,1041,106116,2001,106
2020-04-171,1601,1701,1271,132186,6001,132
2020-04-161,1301,1571,1151,137249,4001,137
2020-04-151,0901,1001,0371,048196,5001,048
2020-04-141,0391,1031,0211,083292,4001,083
2020-04-131,0311,0311,0031,00861,4001,008
2020-04-101,0501,0501,0021,04862,5001,048
2020-04-091,0651,0711,0341,05779,3001,057
2020-04-081,0551,0711,0271,052122,6001,052
2020-04-071,0131,0359891,031102,0001,031
2020-04-06939979919973119,500973
2020-04-0395597492494099,300940
2020-04-0296597994395595,000955
2020-04-019841,012965973100,100973
2020-03-311,0091,0429891,00088,2001,000
2020-03-301,0291,0389831,016199,0001,016
2020-03-271,0391,0591,0211,059178,7001,059
2020-03-261,0301,030971997108,800997
2020-03-251,0001,0309761,030207,8001,030
2020-03-24927967915952172,000952
2020-03-23896930885914170,700914
2020-03-19939944854891260,700891
2020-03-18922957896903178,800903
2020-03-17883943863907320,900907
2020-03-16926981914926288,800926
2020-03-13895953884914346,400914
2020-03-121,0201,050979985381,700985
2020-03-111,0831,1061,0481,050219,0001,050
2020-03-101,0051,1061,0031,090156,0001,090
2020-03-091,0981,1201,0561,077220,5001,077
2020-03-061,1821,1851,1471,153103,2001,153
2020-03-051,2481,2481,2001,21283,5001,212
2020-03-041,1941,2301,1801,214100,0001,214
2020-03-031,2771,3091,2201,224196,0001,224
2020-03-021,2001,2911,1941,258141,3001,258
2020-02-281,2331,2691,2221,229195,7001,229
2020-02-271,3501,3581,3131,315162,1001,315
2020-02-261,3541,3761,3401,376133,6001,376
2020-02-251,3741,4141,3741,383200,2001,383
2020-02-211,5051,5251,4981,504115,9001,504
2020-02-201,5091,5371,4971,51372,6001,513
2020-02-191,5291,5381,4971,50269,0001,502
2020-02-181,5671,5671,5011,517124,7001,517
2020-02-171,5381,5761,5081,573173,4001,573
2020-02-141,5031,5211,4871,51685,3001,516
2020-02-131,4741,4931,4641,49361,7001,493
2020-02-121,4951,5091,4671,479107,5001,479
2020-02-101,5291,5431,4871,494126,1001,494
2020-02-071,5511,5621,5341,556147,5001,556
2020-02-061,5221,5531,5211,544112,4001,544
2020-02-051,4951,5031,4731,48359,2001,483
2020-02-041,4291,4611,4241,458114,7001,458
2020-02-031,4091,4511,4061,438121,5001,438
2020-01-311,4801,4881,4431,465158,0001,465
2020-01-301,5531,5701,4941,50098,7001,500
2020-01-291,5821,5851,5511,55893,9001,558
2020-01-281,5811,5811,5521,56590,3001,565
2020-01-271,6431,6431,6171,62178,5001,621
2020-01-241,6791,6901,6521,65893,6001,658
2020-01-231,6661,6661,6341,652120,7001,652
2020-01-221,6631,6701,6461,666109,4001,666
2020-01-211,6901,6951,6411,649116,8001,649
2020-01-201,6341,6801,6331,672161,9001,672
2020-01-171,5961,6431,5831,643182,5001,643
2020-01-161,5891,5991,5741,582118,8001,582
2020-01-151,5631,5721,5511,570146,0001,570
2020-01-141,5551,5661,5411,55893,5001,558
2020-01-101,5751,5821,5571,56670,6001,566
2020-01-091,5671,5901,5631,575163,3001,575
2020-01-081,5571,5571,5111,517139,8001,517
2020-01-071,5541,5661,5331,560140,4001,560
2020-01-061,6301,6301,5521,564222,5001,564

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