6914 オプテックスグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,794	1,794	1,770	1,786	63,400	1,786
2023-12-28	1,770	1,788	1,770	1,784	45,400	1,784
2023-12-27	1,800	1,803	1,782	1,791	64,200	1,791
2023-12-26	1,792	1,800	1,765	1,767	84,300	1,767
2023-12-25	1,806	1,816	1,788	1,795	122,900	1,795
2023-12-22	1,756	1,781	1,756	1,773	94,000	1,773
2023-12-21	1,731	1,756	1,715	1,748	134,900	1,748
2023-12-20	1,722	1,750	1,721	1,739	128,200	1,739
2023-12-19	1,719	1,719	1,691	1,715	86,000	1,715
2023-12-18	1,685	1,714	1,658	1,699	97,100	1,699
2023-12-15	1,694	1,725	1,694	1,700	281,000	1,700
2023-12-14	1,711	1,729	1,690	1,694	72,000	1,694
2023-12-13	1,690	1,713	1,690	1,702	66,200	1,702
2023-12-12	1,703	1,708	1,688	1,693	63,700	1,693
2023-12-11	1,677	1,709	1,677	1,694	73,200	1,694
2023-12-08	1,686	1,695	1,671	1,674	80,600	1,674
2023-12-07	1,688	1,697	1,674	1,675	82,300	1,675
2023-12-06	1,641	1,710	1,640	1,706	94,200	1,706
2023-12-05	1,664	1,671	1,641	1,641	61,900	1,641
2023-12-04	1,665	1,671	1,644	1,665	51,800	1,665
2023-12-01	1,730	1,730	1,677	1,678	76,100	1,678
2023-11-30	1,699	1,723	1,694	1,712	77,100	1,712
2023-11-29	1,702	1,718	1,698	1,704	57,200	1,704
2023-11-28	1,770	1,775	1,726	1,728	57,700	1,728
2023-11-27	1,744	1,768	1,741	1,749	54,000	1,749
2023-11-24	1,780	1,789	1,743	1,743	82,000	1,743
2023-11-22	1,766	1,771	1,747	1,750	71,300	1,750
2023-11-21	1,758	1,778	1,754	1,771	55,600	1,771
2023-11-20	1,759	1,788	1,756	1,761	118,000	1,761
2023-11-17	1,758	1,758	1,730	1,754	53,600	1,754
2023-11-16	1,735	1,767	1,735	1,755	66,600	1,755
2023-11-15	1,736	1,769	1,732	1,762	111,500	1,762
2023-11-14	1,718	1,724	1,702	1,716	64,500	1,716
2023-11-13	1,772	1,772	1,701	1,701	83,700	1,701
2023-11-10	1,773	1,777	1,742	1,762	106,200	1,762
2023-11-09	1,735	1,785	1,731	1,760	243,800	1,760
2023-11-08	1,712	1,716	1,689	1,707	178,300	1,707
2023-11-07	1,722	1,732	1,700	1,711	112,500	1,711
2023-11-06	1,716	1,723	1,691	1,722	154,800	1,722
2023-11-02	1,719	1,719	1,690	1,699	139,100	1,699
2023-11-01	1,695	1,710	1,687	1,697	134,400	1,697
2023-10-31	1,684	1,690	1,642	1,682	146,600	1,682
2023-10-30	1,665	1,693	1,665	1,683	153,300	1,683
2023-10-27	1,660	1,682	1,653	1,675	116,800	1,675
2023-10-26	1,665	1,689	1,637	1,637	100,400	1,637
2023-10-25	1,688	1,698	1,655	1,669	167,800	1,669
2023-10-24	1,614	1,675	1,601	1,666	162,700	1,666
2023-10-23	1,644	1,652	1,614	1,615	150,300	1,615
2023-10-20	1,632	1,678	1,629	1,669	229,500	1,669
2023-10-19	1,618	1,651	1,614	1,641	192,700	1,641
2023-10-18	1,608	1,637	1,597	1,635	408,400	1,635
2023-10-17	1,517	1,533	1,511	1,528	107,700	1,528
2023-10-16	1,525	1,525	1,496	1,504	155,000	1,504
2023-10-13	1,574	1,574	1,528	1,540	150,000	1,540
2023-10-12	1,573	1,583	1,561	1,581	142,200	1,581
2023-10-11	1,570	1,582	1,561	1,576	103,500	1,576
2023-10-10	1,568	1,573	1,553	1,568	114,900	1,568
2023-10-06	1,561	1,583	1,558	1,568	123,300	1,568
2023-10-05	1,546	1,565	1,532	1,557	221,200	1,557
2023-10-04	1,552	1,560	1,528	1,536	157,500	1,536
2023-10-03	1,597	1,601	1,580	1,580	113,000	1,580
2023-10-02	1,635	1,649	1,600	1,600	94,800	1,600
2023-09-29	1,638	1,638	1,611	1,619	73,500	1,619
2023-09-28	1,633	1,643	1,616	1,628	92,800	1,628
2023-09-27	1,614	1,644	1,605	1,643	91,400	1,643
2023-09-26	1,638	1,641	1,623	1,623	72,800	1,623
2023-09-25	1,660	1,660	1,637	1,642	75,700	1,642
2023-09-22	1,633	1,660	1,623	1,648	102,400	1,648
2023-09-21	1,680	1,685	1,651	1,652	86,600	1,652
2023-09-20	1,695	1,702	1,686	1,687	111,200	1,687
2023-09-19	1,704	1,704	1,681	1,694	94,100	1,694
2023-09-15	1,719	1,721	1,697	1,707	265,400	1,707
2023-09-14	1,688	1,714	1,681	1,708	81,900	1,708
2023-09-13	1,696	1,709	1,687	1,688	109,700	1,688
2023-09-12	1,700	1,713	1,690	1,699	65,000	1,699
2023-09-11	1,730	1,730	1,689	1,698	73,900	1,698
2023-09-08	1,707	1,740	1,707	1,727	102,700	1,727
2023-09-07	1,780	1,784	1,746	1,747	109,500	1,747
2023-09-06	1,792	1,798	1,787	1,788	89,300	1,788
2023-09-05	1,788	1,795	1,781	1,792	77,000	1,792
2023-09-04	1,776	1,785	1,767	1,784	101,000	1,784
2023-09-01	1,772	1,777	1,759	1,773	99,300	1,773
2023-08-31	1,745	1,765	1,745	1,760	144,100	1,760
2023-08-30	1,726	1,743	1,717	1,739	103,000	1,739
2023-08-29	1,714	1,718	1,696	1,718	81,700	1,718
2023-08-28	1,690	1,707	1,683	1,703	77,600	1,703
2023-08-25	1,678	1,688	1,665	1,680	68,200	1,680
2023-08-24	1,658	1,687	1,656	1,683	99,800	1,683
2023-08-23	1,615	1,663	1,613	1,663	141,000	1,663
2023-08-22	1,633	1,642	1,617	1,630	137,300	1,630
2023-08-21	1,650	1,650	1,618	1,632	146,700	1,632
2023-08-18	1,651	1,662	1,636	1,642	114,100	1,642
2023-08-17	1,678	1,683	1,648	1,675	137,300	1,675
2023-08-16	1,695	1,695	1,668	1,678	151,600	1,678
2023-08-15	1,727	1,733	1,705	1,705	105,300	1,705
2023-08-14	1,740	1,757	1,712	1,714	129,800	1,714
2023-08-10	1,749	1,775	1,733	1,751	236,200	1,751
2023-08-09	1,789	1,806	1,727	1,741	254,600	1,741
2023-08-08	1,849	1,849	1,827	1,834	106,000	1,834
2023-08-07	1,790	1,825	1,788	1,820	84,800	1,820
2023-08-04	1,807	1,818	1,796	1,804	87,300	1,804
2023-08-03	1,830	1,838	1,810	1,812	156,300	1,812
2023-08-02	1,850	1,879	1,834	1,839	122,000	1,839
2023-08-01	1,864	1,873	1,856	1,865	90,800	1,865
2023-07-31	1,830	1,877	1,830	1,864	206,900	1,864
2023-07-28	1,837	1,857	1,825	1,849	106,600	1,849
2023-07-27	1,871	1,871	1,839	1,854	66,700	1,854
2023-07-26	1,869	1,882	1,853	1,872	58,100	1,872
2023-07-25	1,851	1,865	1,836	1,863	106,400	1,863
2023-07-24	1,857	1,857	1,828	1,840	92,600	1,840
2023-07-21	1,846	1,856	1,827	1,835	124,800	1,835
2023-07-20	1,902	1,906	1,863	1,866	100,200	1,866
2023-07-19	1,917	1,917	1,885	1,899	65,300	1,899
2023-07-18	1,908	1,911	1,874	1,892	104,200	1,892
2023-07-14	1,898	1,908	1,882	1,896	92,500	1,896
2023-07-13	1,936	1,936	1,894	1,895	128,900	1,895
2023-07-12	1,960	1,960	1,922	1,923	72,400	1,923
2023-07-11	1,976	1,987	1,953	1,960	66,100	1,960
2023-07-10	1,941	1,961	1,935	1,949	77,800	1,949
2023-07-07	1,934	1,945	1,918	1,930	122,000	1,930
2023-07-06	1,976	1,976	1,947	1,955	97,300	1,955
2023-07-05	2,015	2,015	1,983	1,987	88,400	1,987
2023-07-04	2,025	2,027	2,006	2,021	89,400	2,021
2023-07-03	2,051	2,071	2,042	2,047	83,000	2,047
2023-06-30	2,055	2,064	2,013	2,020	132,400	2,020
2023-06-29	2,020	2,090	2,017	2,058	170,200	2,058
2023-06-28	2,005	2,027	1,981	2,027	103,400	2,027
2023-06-27	1,990	1,995	1,974	1,989	76,800	1,989
2023-06-26	1,979	2,008	1,962	1,996	95,900	1,996
2023-06-23	2,039	2,039	1,976	1,989	112,300	1,989
2023-06-22	2,036	2,043	2,016	2,021	97,200	2,021
2023-06-21	2,041	2,045	2,030	2,036	80,800	2,036
2023-06-20	2,021	2,041	1,995	2,041	96,700	2,041
2023-06-19	2,046	2,049	2,013	2,028	72,700	2,028
2023-06-16	2,040	2,040	2,000	2,033	268,600	2,033
2023-06-15	2,040	2,068	2,036	2,052	80,000	2,052
2023-06-14	2,049	2,049	2,023	2,031	87,600	2,031
2023-06-13	2,010	2,034	1,997	2,019	121,600	2,019
2023-06-12	1,987	2,004	1,975	1,992	100,600	1,992
2023-06-09	1,934	1,960	1,930	1,948	136,000	1,948
2023-06-08	1,988	1,992	1,927	1,933	122,700	1,933
2023-06-07	2,026	2,051	1,973	1,977	155,700	1,977
2023-06-06	2,002	2,047	1,995	2,047	165,400	2,047
2023-06-05	2,053	2,055	1,995	2,014	141,400	2,014
2023-06-02	1,951	2,012	1,944	2,010	143,800	2,010
2023-06-01	1,937	1,958	1,925	1,929	123,000	1,929
2023-05-31	1,929	1,953	1,927	1,945	183,900	1,945
2023-05-30	1,951	1,966	1,942	1,942	97,800	1,942
2023-05-29	1,999	2,007	1,964	1,965	72,100	1,965
2023-05-26	1,956	1,994	1,950	1,978	81,100	1,978
2023-05-25	1,964	1,968	1,949	1,957	75,200	1,957
2023-05-24	1,974	1,975	1,938	1,963	115,500	1,963
2023-05-23	1,992	1,992	1,960	1,973	144,900	1,973
2023-05-22	2,000	2,026	1,986	1,989	87,200	1,989
2023-05-19	1,965	2,012	1,965	1,998	137,900	1,998
2023-05-18	1,923	1,975	1,922	1,972	99,900	1,972
2023-05-17	1,930	1,939	1,920	1,923	60,100	1,923
2023-05-16	1,953	1,955	1,917	1,931	93,100	1,931
2023-05-15	1,895	1,941	1,895	1,935	136,600	1,935
2023-05-12	1,979	1,984	1,902	1,902	252,800	1,902
2023-05-11	2,020	2,024	1,980	1,985	260,600	1,985
2023-05-10	2,080	2,106	2,070	2,100	64,100	2,100
2023-05-09	2,068	2,119	2,068	2,102	129,100	2,102
2023-05-08	2,051	2,075	2,051	2,060	89,000	2,060
2023-05-02	2,070	2,070	2,049	2,060	59,300	2,060
2023-05-01	2,049	2,070	2,046	2,055	86,600	2,055
2023-04-28	2,001	2,038	1,996	2,038	152,500	2,038
2023-04-27	1,951	1,977	1,936	1,974	96,600	1,974
2023-04-26	1,957	1,966	1,938	1,953	86,500	1,953
2023-04-25	1,999	2,008	1,970	1,973	65,900	1,973
2023-04-24	1,983	1,997	1,975	1,978	61,700	1,978
2023-04-21	1,971	1,999	1,952	1,976	71,200	1,976
2023-04-20	1,950	1,975	1,946	1,973	66,600	1,973
2023-04-19	1,950	1,963	1,940	1,960	69,100	1,960
2023-04-18	1,969	1,970	1,937	1,956	89,000	1,956
2023-04-17	1,985	1,986	1,965	1,975	69,100	1,975
2023-04-14	1,976	1,986	1,965	1,976	64,900	1,976
2023-04-13	1,950	1,977	1,935	1,960	92,100	1,960
2023-04-12	1,951	1,966	1,949	1,953	64,300	1,953
2023-04-11	1,982	1,994	1,955	1,966	51,700	1,966
2023-04-10	1,970	1,976	1,946	1,963	72,000	1,963
2023-04-07	1,969	1,982	1,950	1,957	68,800	1,957
2023-04-06	1,950	1,995	1,940	1,987	140,700	1,987
2023-04-05	1,990	2,001	1,971	1,975	107,600	1,975
2023-04-04	2,027	2,035	1,998	2,004	136,600	2,004
2023-04-03	2,089	2,095	2,042	2,046	71,400	2,046
2023-03-31	2,059	2,081	2,055	2,076	98,800	2,076
2023-03-30	2,040	2,049	2,020	2,034	57,800	2,034
2023-03-29	1,988	2,035	1,980	2,032	95,700	2,032
2023-03-28	1,986	1,986	1,964	1,966	56,500	1,966
2023-03-27	1,980	1,985	1,967	1,976	42,500	1,976
2023-03-24	1,987	1,994	1,966	1,975	49,400	1,975
2023-03-23	1,945	1,983	1,942	1,978	43,300	1,978
2023-03-22	1,978	1,990	1,965	1,965	56,700	1,965
2023-03-20	1,957	1,969	1,931	1,940	85,900	1,940
2023-03-17	2,000	2,011	1,970	1,974	169,000	1,974
2023-03-16	1,963	1,990	1,954	1,969	92,800	1,969
2023-03-15	2,004	2,020	1,991	2,013	96,900	2,013
2023-03-14	1,989	2,002	1,950	1,973	131,600	1,973
2023-03-13	2,067	2,071	2,006	2,028	95,600	2,028
2023-03-10	2,078	2,110	2,069	2,093	152,200	2,093
2023-03-09	2,083	2,085	2,056	2,083	60,200	2,083
2023-03-08	2,037	2,071	2,031	2,063	81,200	2,063
2023-03-07	2,043	2,051	2,035	2,042	72,400	2,042
2023-03-06	2,050	2,050	2,017	2,042	96,800	2,042
2023-03-03	2,020	2,032	1,997	2,027	95,400	2,027
2023-03-02	2,071	2,077	2,008	2,012	59,500	2,012
2023-03-01	2,046	2,079	2,041	2,062	65,500	2,062
2023-02-28	2,026	2,066	2,019	2,050	151,700	2,050
2023-02-27	2,012	2,016	1,982	1,988	93,000	1,988
2023-02-24	2,038	2,061	2,020	2,026	131,800	2,026
2023-02-22	2,011	2,024	1,997	2,013	144,400	2,013
2023-02-21	2,068	2,077	2,037	2,043	114,200	2,043
2023-02-20	2,038	2,070	2,027	2,067	114,900	2,067
2023-02-17	2,060	2,060	2,018	2,032	108,500	2,032
2023-02-16	2,097	2,113	2,067	2,091	177,300	2,091
2023-02-15	2,140	2,141	2,041	2,073	156,000	2,073
2023-02-14	2,090	2,108	2,082	2,104	84,200	2,104
2023-02-13	2,062	2,066	2,040	2,058	56,200	2,058
2023-02-10	2,040	2,073	2,040	2,064	85,100	2,064
2023-02-09	2,034	2,075	2,034	2,058	91,600	2,058
2023-02-08	2,029	2,069	2,029	2,050	108,800	2,050
2023-02-07	2,016	2,053	2,015	2,023	204,400	2,023
2023-02-06	2,023	2,033	1,979	2,002	284,200	2,002
2023-02-03	2,131	2,132	2,091	2,099	100,700	2,099
2023-02-02	2,136	2,150	2,121	2,136	74,100	2,136
2023-02-01	2,135	2,142	2,124	2,124	117,700	2,124
2023-01-31	2,099	2,141	2,095	2,119	107,500	2,119
2023-01-30	2,063	2,098	2,061	2,090	87,400	2,090
2023-01-27	2,059	2,074	2,051	2,063	76,400	2,063
2023-01-26	2,054	2,065	2,046	2,054	86,500	2,054
2023-01-25	2,040	2,069	2,036	2,060	70,300	2,060
2023-01-24	2,022	2,061	2,019	2,059	147,400	2,059
2023-01-23	1,986	2,008	1,975	2,002	90,900	2,002
2023-01-20	1,924	1,969	1,915	1,962	98,000	1,962
2023-01-19	1,893	1,930	1,883	1,921	80,700	1,921
2023-01-18	1,876	1,930	1,867	1,909	80,800	1,909
2023-01-17	1,845	1,880	1,845	1,860	58,700	1,860
2023-01-16	1,852	1,874	1,845	1,856	61,100	1,856
2023-01-13	1,920	1,942	1,887	1,896	104,600	1,896
2023-01-12	1,910	1,935	1,909	1,920	83,300	1,920
2023-01-11	1,870	1,909	1,869	1,901	84,500	1,901
2023-01-10	1,859	1,870	1,838	1,848	78,700	1,848
2023-01-06	1,791	1,848	1,788	1,841	165,100	1,841
2023-01-05	1,741	1,757	1,731	1,754	65,400	1,754
2023-01-04	1,780	1,780	1,741	1,741	81,400	1,741

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