日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オープンアップグループ(2154)の株価時系列情報

オープンアップグループ(2154)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,046 2,074 2,022 2,050 170,500
2024/03/27 2,045 2,061 2,038 2,046 188,400
2024/03/26 2,020 2,040 2,011 2,027 152,400
2024/03/25 2,051 2,073 2,033 2,033 184,100
2024/03/22 2,047 2,058 2,028 2,047 192,300
2024/03/21 2,090 2,108 2,047 2,047 219,500
2024/03/19 2,094 2,098 2,056 2,089 194,000
2024/03/18 2,083 2,106 2,079 2,094 198,800
2024/03/15 2,088 2,117 2,073 2,076 257,400
2024/03/14 2,073 2,090 2,054 2,090 161,300
2024/03/13 2,136 2,145 2,077 2,083 205,800
2024/03/12 2,091 2,151 2,075 2,137 413,900
2024/03/11 2,014 2,071 2,007 2,068 230,000
2024/03/08 1,976 2,029 1,965 2,022 230,200
2024/03/07 2,042 2,042 2,008 2,017 176,100
2024/03/06 2,022 2,049 2,007 2,033 251,000
2024/03/05 2,069 2,080 2,027 2,033 304,400
2024/03/04 2,125 2,134 2,086 2,092 285,500
2024/03/01 2,187 2,188 2,101 2,126 328,200
2024/02/29 2,172 2,186 2,080 2,179 331,700
2024/02/28 2,180 2,215 2,173 2,182 188,800
2024/02/27 2,202 2,226 2,178 2,186 203,200
2024/02/26 2,223 2,250 2,197 2,201 222,500
2024/02/22 2,209 2,222 2,178 2,205 187,100
2024/02/21 2,197 2,211 2,168 2,186 107,700
2024/02/20 2,152 2,212 2,150 2,197 223,500
2024/02/19 2,130 2,154 2,108 2,141 202,000
2024/02/16 2,133 2,136 2,095 2,123 298,100
2024/02/15 2,257 2,257 2,125 2,128 383,000
2024/02/14 2,317 2,375 2,223 2,236 244,700
2024/02/13 2,340 2,343 2,278 2,304 353,200
2024/02/09 2,335 2,355 2,320 2,337 222,300
2024/02/08 2,329 2,354 2,300 2,334 127,200
2024/02/07 2,390 2,390 2,282 2,318 250,400
2024/02/06 2,375 2,416 2,355 2,393 232,500
2024/02/05 2,380 2,426 2,376 2,379 285,100
2024/02/02 2,319 2,379 2,310 2,353 250,400
2024/02/01 2,288 2,332 2,272 2,327 190,700
2024/01/31 2,255 2,306 2,254 2,305 216,600
2024/01/30 2,249 2,273 2,237 2,260 173,300
2024/01/29 2,232 2,239 2,218 2,237 138,500
2024/01/26 2,220 2,243 2,200 2,233 154,000
2024/01/25 2,184 2,230 2,184 2,224 123,100
2024/01/24 2,207 2,223 2,192 2,212 161,500
2024/01/23 2,227 2,241 2,204 2,218 135,100
2024/01/22 2,255 2,259 2,201 2,215 165,100
2024/01/19 2,238 2,262 2,219 2,255 155,700
2024/01/18 2,275 2,275 2,226 2,237 149,700
2024/01/17 2,257 2,281 2,237 2,248 216,800
2024/01/16 2,308 2,318 2,265 2,269 147,400
2024/01/15 2,342 2,342 2,294 2,327 189,900
2024/01/12 2,303 2,351 2,296 2,350 244,900
2024/01/11 2,301 2,333 2,285 2,325 223,800
2024/01/10 2,260 2,287 2,241 2,278 231,700
2024/01/09 2,270 2,295 2,239 2,260 171,000
2024/01/05 2,297 2,297 2,237 2,252 219,400
2024/01/04 2,301 2,304 2,275 2,298 171,600
2023/12/29 2,340 2,357 2,335 2,349 143,800
2023/12/28 2,319 2,352 2,309 2,342 152,600
2023/12/27 2,300 2,361 2,296 2,361 258,300
2023/12/26 2,280 2,310 2,265 2,287 150,400
2023/12/25 2,272 2,294 2,251 2,259 127,000
2023/12/22 2,240 2,271 2,212 2,271 178,800
2023/12/21 2,241 2,264 2,236 2,242 145,300
2023/12/20 2,250 2,284 2,229 2,276 261,200
2023/12/19 2,211 2,242 2,207 2,242 163,700
2023/12/18 2,174 2,223 2,170 2,223 225,300
2023/12/15 2,186 2,186 2,136 2,179 259,900
2023/12/14 2,171 2,184 2,151 2,171 157,800
2023/12/13 2,180 2,184 2,135 2,159 196,500
2023/12/12 2,216 2,218 2,155 2,155 208,000
2023/12/11 2,195 2,243 2,191 2,216 250,600
2023/12/08 2,195 2,209 2,158 2,172 237,100
2023/12/07 2,150 2,192 2,147 2,163 149,500
2023/12/06 2,150 2,199 2,143 2,193 193,400
2023/12/05 2,159 2,189 2,140 2,145 158,200
2023/12/04 2,119 2,172 2,097 2,159 251,600
2023/12/01 2,180 2,206 2,147 2,159 197,300
2023/11/30 2,180 2,196 2,142 2,159 240,300
2023/11/29 2,184 2,210 2,172 2,180 204,900
2023/11/28 2,092 2,198 2,085 2,192 353,800
2023/11/27 2,098 2,107 2,060 2,066 102,000
2023/11/24 2,086 2,099 2,080 2,080 76,900
2023/11/22 2,076 2,111 2,068 2,104 133,400
2023/11/21 2,071 2,084 2,049 2,079 70,900
2023/11/20 2,075 2,088 2,043 2,063 164,400
2023/11/17 2,048 2,082 2,043 2,082 103,100
2023/11/16 2,038 2,064 2,036 2,047 99,700
2023/11/15 2,067 2,091 2,050 2,065 262,300
2023/11/14 2,043 2,052 2,012 2,017 202,700
2023/11/13 2,028 2,057 1,962 2,056 482,500
2023/11/10 1,930 1,959 1,916 1,948 241,800
2023/11/09 1,946 1,959 1,913 1,952 186,700
2023/11/08 1,927 1,962 1,920 1,942 191,500
2023/11/07 1,935 1,956 1,919 1,937 124,500
2023/11/06 1,980 1,981 1,940 1,945 227,900
2023/11/02 1,950 1,962 1,920 1,937 196,300
2023/11/01 1,891 1,921 1,877 1,920 260,200
2023/10/31 1,830 1,861 1,811 1,854 194,600
2023/10/30 1,806 1,818 1,778 1,811 130,700
2023/10/27 1,778 1,811 1,773 1,805 142,500
2023/10/26 1,810 1,828 1,771 1,778 233,100
2023/10/25 1,872 1,894 1,826 1,829 204,800
2023/10/24 1,880 1,893 1,829 1,884 289,300
2023/10/23 1,858 1,885 1,850 1,866 288,000
2023/10/20 1,853 1,884 1,851 1,869 190,000
2023/10/19 1,825 1,907 1,822 1,881 235,900
2023/10/18 1,895 1,897 1,838 1,854 143,600
2023/10/17 1,876 1,917 1,870 1,895 195,600
2023/10/16 1,859 1,881 1,853 1,855 203,800
2023/10/13 1,911 1,912 1,878 1,880 234,400
2023/10/12 1,859 1,906 1,843 1,906 199,700
2023/10/11 1,870 1,885 1,856 1,859 273,600
2023/10/10 1,853 1,853 1,820 1,830 166,900
2023/10/06 1,798 1,830 1,794 1,826 168,300
2023/10/05 1,763 1,797 1,757 1,795 250,800
2023/10/04 1,739 1,761 1,720 1,743 234,200
2023/10/03 1,780 1,795 1,731 1,732 192,600
2023/10/02 1,823 1,850 1,784 1,786 210,400
2023/09/29 1,866 1,866 1,820 1,835 216,400
2023/09/28 1,863 1,863 1,825 1,847 258,400
2023/09/27 1,853 1,870 1,827 1,867 347,200
2023/09/26 1,904 1,907 1,850 1,850 225,000
2023/09/25 1,892 1,927 1,877 1,918 191,700
2023/09/22 1,900 1,922 1,884 1,900 216,600
2023/09/21 1,917 1,938 1,901 1,912 329,000
2023/09/20 1,874 1,918 1,865 1,907 384,700
2023/09/19 1,911 1,913 1,862 1,880 341,000
2023/09/15 1,947 1,962 1,923 1,928 484,300
2023/09/14 1,954 1,968 1,941 1,942 177,200
2023/09/13 1,955 1,958 1,927 1,950 209,100
2023/09/12 1,927 1,944 1,914 1,939 136,400
2023/09/11 1,924 1,936 1,903 1,920 143,400
2023/09/08 1,948 1,969 1,923 1,936 212,600
2023/09/07 2,010 2,020 1,971 1,971 214,600
2023/09/06 2,021 2,045 2,014 2,020 208,900
2023/09/05 2,017 2,033 1,994 2,010 204,100
2023/09/04 2,013 2,019 1,979 2,017 291,400
2023/09/01 1,992 2,015 1,979 2,008 262,900
2023/08/31 2,081 2,081 2,004 2,010 296,500
2023/08/30 2,080 2,092 2,061 2,067 290,500
2023/08/29 2,059 2,074 2,056 2,060 151,900
2023/08/28 2,097 2,098 2,021 2,046 234,700
2023/08/25 2,040 2,096 2,028 2,070 247,900
2023/08/24 2,064 2,089 2,059 2,073 166,600
2023/08/23 2,037 2,066 2,032 2,066 239,600
2023/08/22 2,069 2,074 2,035 2,050 291,300
2023/08/21 2,094 2,094 2,036 2,051 344,500
2023/08/18 2,140 2,163 2,068 2,087 298,100
2023/08/17 2,144 2,196 2,139 2,172 267,800
2023/08/16 2,184 2,184 2,136 2,146 229,200
2023/08/15 2,168 2,230 2,144 2,214 297,900
2023/08/14 2,160 2,239 2,160 2,170 455,000
2023/08/10 2,127 2,148 2,079 2,147 264,600
2023/08/09 2,129 2,140 2,109 2,128 217,800
2023/08/08 2,148 2,155 2,108 2,139 228,900
2023/08/07 2,085 2,141 2,085 2,138 193,000
2023/08/04 2,067 2,107 2,067 2,083 109,300
2023/08/03 2,109 2,111 2,060 2,068 176,200
2023/08/02 2,160 2,168 2,124 2,135 130,800
2023/08/01 2,200 2,219 2,190 2,191 120,000
2023/07/31 2,204 2,272 2,194 2,226 357,000
2023/07/28 2,084 2,158 2,082 2,155 261,900
2023/07/27 2,084 2,108 2,065 2,105 96,500
2023/07/26 2,082 2,101 2,071 2,097 139,900
2023/07/25 2,065 2,082 2,051 2,078 157,200
2023/07/24 2,038 2,060 2,031 2,060 156,500
2023/07/21 2,030 2,034 1,980 2,013 206,700
2023/07/20 2,043 2,045 2,023 2,037 133,500
2023/07/19 2,063 2,067 2,029 2,044 200,500
2023/07/18 2,019 2,047 2,001 2,033 182,100
2023/07/14 2,015 2,032 2,005 2,013 157,600
2023/07/13 1,982 2,018 1,970 2,012 237,500
2023/07/12 2,012 2,019 1,974 1,974 155,000
2023/07/11 2,039 2,055 2,012 2,012 111,200
2023/07/10 2,045 2,045 2,012 2,013 130,100
2023/07/07 2,000 2,045 1,996 2,026 161,900
2023/07/06 2,028 2,056 2,025 2,031 128,200
2023/07/05 2,031 2,070 2,014 2,066 200,500
2023/07/04 2,085 2,088 2,062 2,071 183,900
2023/07/03 2,113 2,142 2,091 2,093 168,300
2023/06/30 2,109 2,111 2,078 2,097 225,500
2023/06/29 2,099 2,120 2,086 2,097 314,300
2023/06/28 2,069 2,088 2,048 2,085 162,600
2023/06/27 2,052 2,075 2,030 2,045 198,800
2023/06/26 2,117 2,117 2,070 2,075 141,100
2023/06/23 2,182 2,192 2,107 2,120 235,200
2023/06/22 2,165 2,194 2,160 2,181 221,100
2023/06/21 2,154 2,197 2,128 2,166 232,300
2023/06/20 2,180 2,199 2,159 2,172 216,700
2023/06/19 2,186 2,196 2,158 2,178 193,400
2023/06/16 2,150 2,182 2,133 2,175 272,700
2023/06/15 2,184 2,201 2,166 2,166 250,200
2023/06/14 2,204 2,226 2,171 2,183 429,100
2023/06/13 2,086 2,167 2,086 2,165 487,100
2023/06/12 1,984 2,033 1,984 2,024 216,100
2023/06/09 1,995 1,995 1,948 1,964 222,800
2023/06/08 1,975 1,990 1,943 1,948 208,700
2023/06/07 2,020 2,062 1,982 1,991 382,500
2023/06/06 1,988 2,010 1,985 2,001 211,000

このページの先頭へ