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
2022-12-30	1,835	1,836	1,796	1,796	50,800	1,796
2022-12-29	1,782	1,815	1,781	1,813	66,700	1,813
2022-12-28	1,833	1,833	1,799	1,818	75,900	1,818
2022-12-27	1,840	1,840	1,819	1,834	61,100	1,834
2022-12-26	1,799	1,830	1,783	1,830	61,800	1,830
2022-12-23	1,798	1,798	1,762	1,791	135,900	1,791
2022-12-22	1,835	1,844	1,807	1,813	132,300	1,813
2022-12-21	1,908	1,914	1,812	1,821	238,600	1,821
2022-12-20	2,007	2,020	1,910	1,928	115,600	1,928
2022-12-19	1,996	2,022	1,989	2,010	60,300	2,010
2022-12-16	1,975	2,000	1,966	1,989	153,400	1,989
2022-12-15	2,035	2,041	1,994	1,998	114,200	1,998
2022-12-14	2,071	2,082	2,046	2,049	45,600	2,049
2022-12-13	2,057	2,068	2,050	2,062	52,000	2,062
2022-12-12	2,030	2,037	2,013	2,032	59,500	2,032
2022-12-09	1,990	2,058	1,990	2,042	73,000	2,042
2022-12-08	1,997	2,014	1,973	2,003	102,700	2,003
2022-12-07	1,988	2,021	1,986	1,998	65,900	1,998
2022-12-06	2,015	2,036	2,011	2,013	54,200	2,013
2022-12-05	2,082	2,082	2,025	2,030	89,600	2,030
2022-12-02	2,112	2,112	2,075	2,084	74,300	2,084
2022-12-01	2,166	2,166	2,118	2,134	64,200	2,134
2022-11-30	2,200	2,210	2,135	2,146	144,300	2,146
2022-11-29	2,190	2,238	2,171	2,226	117,600	2,226
2022-11-28	2,200	2,206	2,174	2,185	77,000	2,185
2022-11-25	2,230	2,230	2,180	2,203	146,200	2,203
2022-11-24	2,190	2,240	2,189	2,230	226,100	2,230
2022-11-22	2,099	2,176	2,099	2,166	241,900	2,166
2022-11-21	2,055	2,086	2,033	2,077	157,700	2,077
2022-11-18	1,973	2,058	1,972	2,056	260,900	2,056
2022-11-17	1,959	1,965	1,932	1,948	79,700	1,948
2022-11-16	1,926	1,958	1,906	1,950	105,300	1,950
2022-11-15	1,928	1,954	1,900	1,932	140,200	1,932
2022-11-14	1,959	1,970	1,897	1,897	190,500	1,897
2022-11-11	2,015	2,016	1,950	1,959	159,400	1,959
2022-11-10	1,981	1,991	1,938	1,956	202,700	1,956
2022-11-09	2,090	2,149	1,993	1,996	351,500	1,996
2022-11-08	2,046	2,095	2,037	2,091	169,200	2,091
2022-11-07	2,034	2,046	2,028	2,045	98,000	2,045
2022-11-04	2,043	2,060	2,028	2,034	110,400	2,034
2022-11-02	2,053	2,074	2,050	2,058	98,700	2,058
2022-11-01	2,048	2,072	2,045	2,053	82,200	2,053
2022-10-31	2,014	2,049	2,009	2,049	137,600	2,049
2022-10-28	1,979	2,007	1,975	1,985	285,600	1,985
2022-10-27	1,996	2,007	1,989	2,003	112,300	2,003
2022-10-26	2,020	2,025	1,989	1,990	95,200	1,990
2022-10-25	1,999	2,029	1,985	2,015	123,300	2,015
2022-10-24	2,017	2,019	1,979	1,980	104,400	1,980
2022-10-21	1,986	2,014	1,980	1,992	76,100	1,992
2022-10-20	1,988	1,998	1,976	1,987	94,000	1,987
2022-10-19	2,021	2,030	1,998	2,006	81,100	2,006
2022-10-18	2,016	2,037	2,016	2,021	121,200	2,021
2022-10-17	2,016	2,034	1,991	1,996	72,100	1,996
2022-10-14	2,012	2,064	1,988	2,043	181,300	2,043
2022-10-13	1,988	1,988	1,962	1,972	121,200	1,972
2022-10-12	2,037	2,037	1,985	1,996	160,500	1,996
2022-10-11	2,117	2,117	2,041	2,049	156,100	2,049
2022-10-07	2,157	2,170	2,137	2,141	89,400	2,141
2022-10-06	2,168	2,196	2,168	2,182	125,500	2,182
2022-10-05	2,196	2,196	2,162	2,165	94,200	2,165
2022-10-04	2,137	2,179	2,137	2,166	175,200	2,166
2022-10-03	2,088	2,112	2,047	2,088	130,300	2,088
2022-09-30	2,170	2,175	2,095	2,123	120,600	2,123
2022-09-29	2,144	2,199	2,121	2,177	185,900	2,177
2022-09-28	2,075	2,140	2,065	2,104	177,900	2,104
2022-09-27	2,078	2,098	2,038	2,088	121,400	2,088
2022-09-26	2,080	2,101	2,065	2,078	131,500	2,078
2022-09-22	2,074	2,103	2,059	2,098	75,500	2,098
2022-09-21	2,079	2,083	2,052	2,074	89,900	2,074
2022-09-20	2,116	2,151	2,102	2,102	69,300	2,102
2022-09-16	2,106	2,144	2,103	2,129	144,300	2,129
2022-09-15	2,130	2,130	2,101	2,114	98,900	2,114
2022-09-14	2,108	2,153	2,104	2,131	72,100	2,131
2022-09-13	2,165	2,176	2,154	2,173	55,500	2,173
2022-09-12	2,174	2,188	2,136	2,157	67,900	2,157
2022-09-09	2,109	2,151	2,109	2,146	107,600	2,146
2022-09-08	2,097	2,111	2,091	2,111	93,300	2,111
2022-09-07	2,078	2,078	2,034	2,057	59,300	2,057
2022-09-06	2,049	2,094	2,038	2,085	110,400	2,085
2022-09-05	2,020	2,042	1,997	2,034	81,500	2,034
2022-09-02	2,049	2,055	2,025	2,040	98,500	2,040
2022-09-01	2,060	2,060	2,022	2,022	66,600	2,022
2022-08-31	2,044	2,087	2,044	2,081	93,100	2,081
2022-08-30	2,040	2,081	2,034	2,078	74,600	2,078
2022-08-29	1,995	2,025	1,989	2,023	133,300	2,023
2022-08-26	2,068	2,073	2,050	2,064	76,700	2,064
2022-08-25	2,040	2,056	2,027	2,055	61,700	2,055
2022-08-24	1,996	2,043	1,996	2,032	68,100	2,032
2022-08-23	2,008	2,012	1,992	2,000	70,900	2,000
2022-08-22	2,022	2,041	2,022	2,028	75,600	2,028
2022-08-19	2,091	2,104	2,056	2,057	71,200	2,057
2022-08-18	2,060	2,085	2,042	2,080	57,500	2,080
2022-08-17	2,067	2,086	2,043	2,071	107,900	2,071
2022-08-16	2,138	2,138	2,058	2,061	129,700	2,061
2022-08-15	2,090	2,134	2,085	2,123	114,800	2,123
2022-08-12	2,093	2,138	2,068	2,081	252,300	2,081
2022-08-10	2,027	2,080	2,011	2,077	214,900	2,077
2022-08-09	2,092	2,107	2,013	2,026	599,200	2,026
2022-08-08	2,206	2,262	2,190	2,242	222,300	2,242
2022-08-05	2,138	2,202	2,137	2,195	207,400	2,195
2022-08-04	2,129	2,145	2,102	2,137	81,000	2,137
2022-08-03	2,075	2,107	2,071	2,105	86,500	2,105
2022-08-02	2,093	2,129	2,073	2,084	120,400	2,084
2022-08-01	2,079	2,121	2,045	2,105	149,200	2,105
2022-07-29	2,165	2,181	2,057	2,059	345,800	2,059
2022-07-28	2,200	2,208	2,146	2,187	333,100	2,187
2022-07-27	2,144	2,196	2,128	2,188	100,400	2,188
2022-07-26	2,105	2,162	2,100	2,148	112,200	2,148
2022-07-25	2,121	2,121	2,079	2,111	141,400	2,111
2022-07-22	2,149	2,154	2,117	2,122	136,800	2,122
2022-07-21	2,114	2,172	2,113	2,149	156,800	2,149
2022-07-20	2,099	2,115	2,081	2,111	112,600	2,111
2022-07-19	2,020	2,056	2,008	2,049	60,700	2,049
2022-07-15	2,038	2,039	2,001	2,022	69,000	2,022
2022-07-14	1,989	2,043	1,974	2,037	100,000	2,037
2022-07-13	2,022	2,035	1,986	2,001	91,000	2,001
2022-07-12	2,050	2,050	1,987	2,014	119,300	2,014
2022-07-11	2,100	2,108	2,053	2,074	99,900	2,074
2022-07-08	1,996	2,095	1,963	2,056	220,100	2,056
2022-07-07	2,074	2,074	1,989	2,004	109,400	2,004
2022-07-06	2,027	2,065	2,005	2,050	147,100	2,050
2022-07-05	1,973	2,031	1,957	2,028	136,900	2,028
2022-07-04	1,969	1,985	1,926	1,955	91,400	1,955
2022-07-01	2,018	2,018	1,933	1,953	199,800	1,953
2022-06-30	2,114	2,114	2,014	2,020	168,600	2,020
2022-06-29	2,125	2,151	2,091	2,125	209,000	2,125
2022-06-28	2,103	2,165	2,102	2,161	252,500	2,161
2022-06-27	2,047	2,089	2,030	2,074	163,400	2,074
2022-06-24	1,976	2,020	1,976	2,014	102,000	2,014
2022-06-23	1,968	1,996	1,951	1,958	68,500	1,958
2022-06-22	2,023	2,024	1,970	1,982	76,000	1,982
2022-06-21	1,974	2,017	1,960	1,997	131,000	1,997
2022-06-20	1,951	1,955	1,926	1,950	140,400	1,950
2022-06-17	1,860	1,940	1,854	1,935	357,500	1,935
2022-06-16	1,949	1,959	1,914	1,918	133,600	1,918
2022-06-15	1,985	1,998	1,935	1,939	115,800	1,939
2022-06-14	1,980	2,018	1,970	2,016	175,400	2,016
2022-06-13	2,010	2,040	2,007	2,015	103,100	2,015
2022-06-10	2,084	2,102	2,060	2,068	136,400	2,068
2022-06-09	2,134	2,137	2,100	2,100	106,000	2,100
2022-06-08	2,149	2,150	2,112	2,146	132,100	2,146
2022-06-07	2,102	2,148	2,090	2,143	162,900	2,143
2022-06-06	2,070	2,106	2,046	2,083	151,600	2,083
2022-06-03	2,041	2,080	2,040	2,080	145,600	2,080
2022-06-02	1,999	2,029	1,984	2,023	107,900	2,023
2022-06-01	1,997	2,009	1,968	2,006	87,100	2,006
2022-05-31	1,990	2,028	1,979	2,017	155,800	2,017
2022-05-30	1,976	1,996	1,958	1,983	209,900	1,983
2022-05-27	1,965	1,989	1,925	1,939	194,700	1,939
2022-05-26	1,949	1,966	1,905	1,905	148,300	1,905
2022-05-25	1,994	1,997	1,954	1,964	105,600	1,964
2022-05-24	2,030	2,055	2,006	2,007	149,700	2,007
2022-05-23	2,063	2,082	2,005	2,011	189,600	2,011
2022-05-20	1,980	2,048	1,975	2,040	363,800	2,040
2022-05-19	1,866	1,949	1,866	1,942	204,500	1,942
2022-05-18	1,922	1,944	1,898	1,905	145,300	1,905
2022-05-17	1,857	1,914	1,850	1,914	161,200	1,914
2022-05-16	1,929	1,929	1,844	1,847	131,200	1,847
2022-05-13	1,852	1,889	1,814	1,889	196,700	1,889
2022-05-12	1,833	1,908	1,804	1,860	321,900	1,860
2022-05-11	1,815	1,867	1,793	1,833	446,000	1,833
2022-05-10	1,636	1,648	1,611	1,633	82,000	1,633
2022-05-09	1,681	1,681	1,645	1,646	67,500	1,646
2022-05-06	1,700	1,700	1,663	1,690	116,900	1,690
2022-05-02	1,715	1,733	1,707	1,714	55,300	1,714
2022-04-28	1,669	1,723	1,669	1,722	78,100	1,722
2022-04-27	1,641	1,670	1,614	1,649	187,600	1,649
2022-04-26	1,702	1,704	1,672	1,673	63,100	1,673
2022-04-25	1,708	1,712	1,691	1,691	68,800	1,691
2022-04-22	1,735	1,750	1,719	1,734	77,100	1,734
2022-04-21	1,727	1,750	1,724	1,741	94,800	1,741
2022-04-20	1,758	1,767	1,743	1,750	130,000	1,750
2022-04-19	1,714	1,726	1,693	1,718	67,900	1,718
2022-04-18	1,678	1,682	1,633	1,667	70,400	1,667
2022-04-15	1,683	1,698	1,668	1,695	48,500	1,695
2022-04-14	1,680	1,726	1,676	1,700	94,000	1,700
2022-04-13	1,646	1,671	1,644	1,670	71,800	1,670
2022-04-12	1,650	1,664	1,631	1,636	63,600	1,636
2022-04-11	1,703	1,713	1,657	1,672	98,200	1,672
2022-04-08	1,768	1,768	1,700	1,705	149,100	1,705
2022-04-07	1,782	1,788	1,731	1,744	163,200	1,744
2022-04-06	1,834	1,858	1,815	1,817	125,100	1,817
2022-04-05	1,820	1,861	1,813	1,850	203,200	1,850
2022-04-04	1,788	1,804	1,766	1,802	162,500	1,802
2022-04-01	1,725	1,751	1,699	1,726	88,800	1,726
2022-03-31	1,731	1,759	1,725	1,734	84,000	1,734
2022-03-30	1,799	1,803	1,734	1,758	106,500	1,758
2022-03-29	1,810	1,828	1,792	1,803	184,100	1,803
2022-03-28	1,778	1,818	1,757	1,790	165,300	1,790
2022-03-25	1,769	1,796	1,754	1,773	139,000	1,773
2022-03-24	1,680	1,729	1,660	1,723	210,200	1,723
2022-03-23	1,689	1,693	1,659	1,676	99,600	1,676
2022-03-22	1,682	1,684	1,631	1,672	125,700	1,672
2022-03-18	1,592	1,667	1,587	1,651	270,600	1,651
2022-03-17	1,582	1,604	1,562	1,586	114,200	1,586
2022-03-16	1,566	1,576	1,534	1,562	84,600	1,562
2022-03-15	1,539	1,567	1,526	1,540	70,700	1,540
2022-03-14	1,550	1,580	1,526	1,555	78,600	1,555
2022-03-11	1,586	1,591	1,532	1,532	94,100	1,532
2022-03-10	1,548	1,638	1,548	1,608	184,300	1,608
2022-03-09	1,500	1,516	1,483	1,508	79,600	1,508
2022-03-08	1,489	1,552	1,489	1,499	229,500	1,499
2022-03-07	1,576	1,584	1,488	1,505	185,600	1,505
2022-03-04	1,676	1,692	1,621	1,624	144,600	1,624
2022-03-03	1,692	1,711	1,687	1,689	142,400	1,689
2022-03-02	1,643	1,675	1,633	1,665	104,500	1,665
2022-03-01	1,684	1,700	1,662	1,667	127,900	1,667
2022-02-28	1,647	1,667	1,641	1,664	133,900	1,664
2022-02-25	1,620	1,656	1,593	1,647	239,200	1,647
2022-02-24	1,561	1,612	1,561	1,587	144,400	1,587
2022-02-22	1,580	1,604	1,545	1,583	114,500	1,583
2022-02-21	1,619	1,646	1,600	1,606	86,300	1,606
2022-02-18	1,628	1,656	1,601	1,637	180,800	1,637
2022-02-17	1,599	1,615	1,593	1,600	190,000	1,600
2022-02-16	1,541	1,621	1,534	1,606	316,400	1,606
2022-02-15	1,533	1,566	1,489	1,489	182,000	1,489
2022-02-14	1,452	1,460	1,431	1,460	104,900	1,460
2022-02-10	1,530	1,530	1,481	1,492	77,400	1,492
2022-02-09	1,488	1,504	1,474	1,500	59,600	1,500
2022-02-08	1,465	1,486	1,453	1,471	74,000	1,471
2022-02-07	1,478	1,479	1,461	1,469	51,900	1,469
2022-02-04	1,475	1,491	1,454	1,488	75,600	1,488
2022-02-03	1,541	1,541	1,484	1,486	77,300	1,486
2022-02-02	1,505	1,541	1,495	1,541	79,200	1,541
2022-02-01	1,535	1,544	1,501	1,503	96,800	1,503
2022-01-31	1,485	1,527	1,479	1,514	60,000	1,514
2022-01-28	1,453	1,490	1,453	1,488	118,400	1,488
2022-01-27	1,495	1,502	1,431	1,436	147,900	1,436
2022-01-26	1,506	1,519	1,470	1,492	92,700	1,492
2022-01-25	1,558	1,568	1,489	1,508	134,200	1,508
2022-01-24	1,490	1,548	1,490	1,545	148,600	1,545
2022-01-21	1,461	1,501	1,446	1,498	100,400	1,498
2022-01-20	1,448	1,493	1,448	1,481	74,200	1,481
2022-01-19	1,498	1,505	1,458	1,463	115,600	1,463
2022-01-18	1,530	1,549	1,498	1,517	45,300	1,517
2022-01-17	1,540	1,550	1,519	1,519	53,300	1,519
2022-01-14	1,540	1,549	1,506	1,530	96,700	1,530
2022-01-13	1,579	1,587	1,556	1,560	94,700	1,560
2022-01-12	1,585	1,597	1,577	1,587	93,100	1,587
2022-01-11	1,594	1,598	1,560	1,561	84,800	1,561
2022-01-07	1,633	1,643	1,581	1,592	64,000	1,592
2022-01-06	1,655	1,657	1,605	1,605	115,500	1,605
2022-01-05	1,674	1,685	1,663	1,682	66,300	1,682
2022-01-04	1,679	1,685	1,652	1,678	71,300	1,678

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30