KabuInsight

オプテックスグループ

6914
プライム/電気機器/OPTEX GROUP Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,752.02,817.02,742.02,789.0-39.0-1.38%158,200
2026-03-122,870.02,877.02,804.02,828.0-67.0-2.31%124,300
2026-03-112,901.02,944.02,872.02,895.0+44.0+1.54%192,600
2026-03-102,772.02,894.02,770.02,851.0+133.0+4.89%154,700
2026-03-092,720.02,779.02,660.02,718.0-252.0-8.48%235,600
2026-03-062,893.02,979.02,874.02,970.0+31.0+1.05%161,600
2026-03-052,917.02,982.02,900.02,939.0+100.0+3.52%150,600
2026-03-042,900.02,941.02,770.02,839.0-139.0-4.67%202,000
2026-03-033,175.03,195.02,962.02,978.0-202.0-6.35%254,000
2026-03-023,100.03,195.03,055.03,180.0-20.0-0.63%158,600
2026-02-273,095.03,200.03,040.03,200.0+105.0+3.39%180,900
2026-02-263,150.03,200.03,075.03,095.0-45.0-1.43%208,600
2026-02-253,030.03,190.02,981.03,140.0+120.0+3.97%268,800
2026-02-242,951.03,050.02,932.03,020.0+116.0+3.99%236,500
2026-02-202,906.02,909.02,841.02,904.0-43.0-1.46%169,100
2026-02-192,937.02,975.02,913.02,947.0+19.0+0.65%123,400
2026-02-182,950.02,970.02,906.02,928.0-3.0-0.10%249,100
2026-02-172,730.02,943.02,727.02,931.0+208.0+7.64%445,100
2026-02-162,510.02,729.02,499.02,723.0+254.0+10.29%483,200
2026-02-132,525.02,525.02,447.02,469.0-71.0-2.80%210,500
2026-02-122,522.02,540.02,504.02,540.0+28.0+1.11%263,200
2026-02-102,476.02,514.02,466.02,512.0+46.0+1.87%127,800
2026-02-092,495.02,495.02,455.02,466.0+38.0+1.57%126,700
2026-02-062,437.02,445.02,406.02,428.0-11.0-0.45%107,300
2026-02-052,450.02,462.02,428.02,439.0-4.0-0.16%118,500
2026-02-042,401.02,443.02,392.02,443.0+19.0+0.78%128,900
2026-02-032,404.02,435.02,395.02,424.0+48.0+2.02%114,900
2026-02-022,420.02,454.02,369.02,376.0-17.0-0.71%150,400
2026-01-302,377.02,395.02,351.02,393.0+38.0+1.61%130,500
2026-01-292,372.02,377.02,338.02,355.0-29.0-1.22%166,000
2026-01-282,411.02,432.02,377.02,384.0-50.0-2.05%166,200
2026-01-272,419.02,455.02,406.02,434.0-5.0-0.21%106,100
2026-01-262,472.02,480.02,430.02,439.0-83.0-3.29%122,800
2026-01-232,528.02,541.02,505.02,522.0-9.0-0.36%128,800
2026-01-222,500.02,538.02,488.02,531.0+53.0+2.14%167,300
2026-01-212,415.02,487.02,411.02,478.0+1.0+0.04%161,800
2026-01-202,555.02,556.02,477.02,477.0-114.0-4.40%165,100
2026-01-192,612.02,612.02,556.02,591.0-21.0-0.80%117,800
2026-01-162,580.02,614.02,568.02,612.0+35.0+1.36%187,100
2026-01-152,547.02,586.02,540.02,577.0+30.0+1.18%212,600
2026-01-142,538.02,592.02,517.02,547.0+30.0+1.19%181,800
2026-01-132,523.02,540.02,490.02,517.0+44.0+1.78%257,600
2026-01-092,499.02,513.02,454.02,473.0+7.0+0.28%138,700
2026-01-082,526.02,530.02,465.02,466.0-79.0-3.10%185,100
2026-01-072,572.02,600.02,545.02,545.0-4.0-0.16%229,900
2026-01-062,570.02,572.02,525.02,549.0-18.0-0.70%209,700
2026-01-052,560.02,575.02,532.02,567.0+12.0+0.47%143,000
2025-12-302,563.02,600.02,546.02,555.0-23.0-0.89%184,200
2025-12-292,583.02,600.02,563.02,578.0-20.0-0.77%158,200
2025-12-262,616.02,616.02,581.02,598.0-3.0-0.12%201,500
2025-12-252,639.02,639.02,593.02,601.0-3.0-0.12%155,800
2025-12-242,662.02,672.02,604.02,604.0-72.0-2.69%187,700
2025-12-232,731.02,734.02,649.02,676.0-54.0-1.98%159,200
2025-12-222,710.02,733.02,606.02,730.0+20.0+0.74%330,700
2025-12-192,730.02,740.02,692.02,710.0-8.0-0.29%1,259,200
2025-12-182,680.02,734.02,675.02,718.0+7.0+0.26%211,000
2025-12-172,717.02,724.02,660.02,711.0+25.0+0.93%157,400
2025-12-162,733.02,743.02,655.02,686.0-47.0-1.72%171,800
2025-12-152,705.02,744.02,684.02,733.0-17.0-0.62%184,700
2025-12-122,694.02,765.02,680.02,750.0+79.0+2.96%198,400
2025-12-112,664.02,698.02,648.02,671.0+4.0+0.15%226,400
2025-12-102,614.02,691.02,606.02,667.0+82.0+3.17%299,100
2025-12-092,528.02,594.02,513.02,585.0+45.0+1.77%175,700
2025-12-082,480.02,550.02,473.02,540.0+76.0+3.08%166,500
2025-12-052,465.02,475.02,436.02,464.0-20.0-0.81%121,800
2025-12-042,391.02,490.02,390.02,484.0+93.0+3.89%190,700
2025-12-032,396.02,418.02,367.02,391.0-3.0-0.13%257,800
2025-12-022,389.02,402.02,372.02,394.0-12.0-0.50%158,900
2025-12-012,478.02,487.02,377.02,406.0-51.0-2.08%181,900
2025-11-282,420.02,473.02,397.02,457.0+54.0+2.25%165,900
2025-11-272,425.02,439.02,396.02,403.0-20.0-0.83%170,600
2025-11-262,444.02,451.02,413.02,423.0+3.0+0.12%151,500
2025-11-252,450.02,453.02,410.02,420.0+8.0+0.33%170,500
2025-11-212,390.02,428.02,380.02,412.0-28.0-1.15%136,400
2025-11-202,470.02,476.02,419.02,440.0+20.0+0.83%152,100
2025-11-192,419.02,453.02,403.02,420.0-13.0-0.53%188,800
2025-11-182,503.02,518.02,418.02,433.0-108.0-4.25%256,800
2025-11-172,399.02,555.02,390.02,541.0+128.0+5.30%520,900
2025-11-142,467.02,473.02,378.02,413.0-57.0-2.31%247,000
2025-11-132,475.02,480.02,439.02,470.0+25.0+1.02%100,600
2025-11-122,418.02,456.02,388.02,445.0+51.0+2.13%157,500
2025-11-112,415.02,418.02,368.02,394.0-1.0-0.04%130,700
2025-11-102,373.02,400.02,366.02,395.0+44.0+1.87%91,900
2025-11-072,350.02,358.02,332.02,351.0-11.0-0.47%105,400
2025-11-062,340.02,387.02,324.02,362.0+32.0+1.37%107,000
2025-11-052,331.02,350.02,265.02,330.0-35.0-1.48%152,200
2025-11-042,333.02,398.02,317.02,365.0+32.0+1.37%114,900
2025-10-312,320.02,335.02,296.02,333.0+17.0+0.73%116,100
2025-10-302,294.02,328.02,281.02,316.0+40.0+1.76%95,600
2025-10-292,343.02,343.02,263.02,276.0-57.0-2.44%141,500
2025-10-282,380.02,384.02,318.02,333.0-47.0-1.97%150,000
2025-10-272,382.02,390.02,361.02,380.0+10.0+0.42%151,200
2025-10-242,300.02,382.02,276.02,370.0+104.0+4.59%265,300
2025-10-232,235.02,275.02,235.02,266.0+7.0+0.31%200,300
2025-10-222,230.02,267.02,225.02,259.0+29.0+1.30%91,500
2025-10-212,250.02,263.02,220.02,230.0-16.0-0.71%104,200
2025-10-202,223.02,267.02,215.02,246.0+63.0+2.89%141,500
2025-10-172,266.02,279.02,164.02,183.0-95.0-4.17%239,800
2025-10-162,333.02,339.02,273.02,278.0-34.0-1.47%248,600
2025-10-152,250.02,330.02,240.02,312.0+93.0+4.19%356,800
2025-10-142,208.02,249.02,208.02,219.0-19.0-0.85%255,700
2025-10-102,218.02,271.02,200.02,238.0+18.0+0.81%313,800
2025-10-092,209.02,229.02,199.02,220.0+23.0+1.05%166,300
2025-10-082,134.02,229.02,134.02,197.0+63.0+2.95%216,500
2025-10-072,153.02,155.02,128.02,134.0-15.0-0.70%116,100
2025-10-062,182.02,200.02,137.02,149.0+7.0+0.33%245,000
2025-10-032,088.02,148.02,088.02,142.0+28.0+1.32%119,100
2025-10-022,072.02,121.02,065.02,114.0+60.0+2.92%109,400
2025-10-012,098.02,098.02,046.02,054.0-56.0-2.65%136,300
2025-09-302,085.02,124.02,075.02,110.0+16.0+0.76%135,900
2025-09-292,134.02,135.02,090.02,094.0-40.0-1.87%104,300
2025-09-262,140.02,168.02,122.02,134.0-4.0-0.19%220,300
2025-09-252,124.02,140.02,112.02,138.0+9.0+0.42%112,700
2025-09-242,136.02,136.02,101.02,129.0-8.0-0.37%132,900
2025-09-222,111.02,175.02,106.02,137.0+47.0+2.25%220,200
2025-09-192,085.02,091.02,053.02,090.0+21.0+1.01%178,300
2025-09-182,059.02,085.02,040.02,069.0+20.0+0.98%99,000
2025-09-172,055.02,060.02,024.02,049.0-6.0-0.29%106,700
2025-09-162,040.02,068.02,038.02,055.0+27.0+1.33%84,800
2025-09-122,014.02,034.02,007.02,028.0——139,000

直近120営業日分を表示