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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,870 | 1,883 | 1,847 | 1,870 | 169,000 |
| 2025/08/14 | 1,903 | 1,911 | 1,865 | 1,878 | 276,600 |
| 2025/08/13 | 1,909 | 1,926 | 1,878 | 1,912 | 297,500 |
| 2025/08/12 | 1,966 | 1,979 | 1,886 | 1,923 | 524,800 |
| 2025/08/08 | 1,890 | 1,943 | 1,886 | 1,943 | 419,500 |
| 2025/08/07 | 1,906 | 1,924 | 1,886 | 1,901 | 209,000 |
| 2025/08/06 | 1,871 | 1,901 | 1,858 | 1,898 | 295,900 |
| 2025/08/05 | 1,850 | 1,874 | 1,845 | 1,868 | 184,700 |
| 2025/08/04 | 1,823 | 1,851 | 1,820 | 1,844 | 195,800 |
| 2025/08/01 | 1,853 | 1,861 | 1,845 | 1,850 | 484,600 |
| 2025/07/31 | 1,814 | 1,854 | 1,814 | 1,854 | 1,131,700 |
| 2025/07/30 | 1,798 | 1,823 | 1,786 | 1,804 | 316,200 |
| 2025/07/29 | 1,757 | 1,784 | 1,746 | 1,777 | 267,100 |
| 2025/07/28 | 1,747 | 1,770 | 1,740 | 1,754 | 243,900 |
| 2025/07/25 | 1,706 | 1,750 | 1,701 | 1,733 | 221,300 |
| 2025/07/24 | 1,679 | 1,714 | 1,674 | 1,700 | 250,600 |
| 2025/07/23 | 1,670 | 1,684 | 1,661 | 1,670 | 198,800 |
| 2025/07/22 | 1,670 | 1,678 | 1,659 | 1,659 | 128,400 |
| 2025/07/18 | 1,690 | 1,698 | 1,678 | 1,679 | 221,400 |
| 2025/07/17 | 1,685 | 1,706 | 1,684 | 1,703 | 122,500 |
| 2025/07/16 | 1,702 | 1,705 | 1,691 | 1,694 | 120,400 |
| 2025/07/15 | 1,731 | 1,731 | 1,704 | 1,704 | 87,200 |
| 2025/07/14 | 1,727 | 1,734 | 1,720 | 1,723 | 145,900 |
| 2025/07/11 | 1,728 | 1,732 | 1,713 | 1,727 | 136,000 |
| 2025/07/10 | 1,710 | 1,720 | 1,704 | 1,716 | 215,300 |
| 2025/07/09 | 1,706 | 1,730 | 1,706 | 1,714 | 117,800 |
| 2025/07/08 | 1,693 | 1,699 | 1,684 | 1,697 | 135,300 |
| 2025/07/07 | 1,695 | 1,705 | 1,685 | 1,688 | 100,300 |
| 2025/07/04 | 1,704 | 1,704 | 1,686 | 1,691 | 106,800 |
| 2025/07/03 | 1,692 | 1,704 | 1,689 | 1,691 | 110,400 |
| 2025/07/02 | 1,691 | 1,710 | 1,689 | 1,694 | 181,900 |
| 2025/07/01 | 1,707 | 1,712 | 1,689 | 1,695 | 150,300 |
| 2025/06/30 | 1,734 | 1,737 | 1,709 | 1,709 | 181,900 |
| 2025/06/27 | 1,697 | 1,705 | 1,680 | 1,702 | 234,600 |
| 2025/06/26 | 1,700 | 1,730 | 1,693 | 1,714 | 354,200 |
| 2025/06/25 | 1,711 | 1,719 | 1,697 | 1,706 | 107,000 |
| 2025/06/24 | 1,693 | 1,720 | 1,687 | 1,713 | 223,400 |
| 2025/06/23 | 1,666 | 1,677 | 1,647 | 1,672 | 192,000 |
| 2025/06/20 | 1,698 | 1,698 | 1,675 | 1,676 | 344,100 |
| 2025/06/19 | 1,714 | 1,718 | 1,694 | 1,710 | 174,300 |
| 2025/06/18 | 1,673 | 1,715 | 1,671 | 1,707 | 253,700 |
| 2025/06/17 | 1,715 | 1,715 | 1,678 | 1,681 | 207,500 |
| 2025/06/16 | 1,720 | 1,720 | 1,704 | 1,715 | 172,700 |
| 2025/06/13 | 1,732 | 1,739 | 1,707 | 1,714 | 256,500 |
| 2025/06/12 | 1,754 | 1,765 | 1,737 | 1,737 | 148,900 |
| 2025/06/11 | 1,741 | 1,762 | 1,736 | 1,754 | 174,400 |
| 2025/06/10 | 1,730 | 1,747 | 1,728 | 1,733 | 160,200 |
| 2025/06/09 | 1,730 | 1,743 | 1,719 | 1,740 | 224,400 |
| 2025/06/06 | 1,741 | 1,745 | 1,726 | 1,733 | 241,500 |
| 2025/06/05 | 1,752 | 1,758 | 1,735 | 1,748 | 237,400 |
| 2025/06/04 | 1,770 | 1,780 | 1,762 | 1,765 | 175,700 |
| 2025/06/03 | 1,806 | 1,810 | 1,771 | 1,771 | 288,800 |
| 2025/06/02 | 1,809 | 1,823 | 1,800 | 1,806 | 176,900 |
| 2025/05/30 | 1,801 | 1,832 | 1,795 | 1,825 | 234,900 |
| 2025/05/29 | 1,805 | 1,827 | 1,805 | 1,814 | 158,000 |
| 2025/05/28 | 1,820 | 1,822 | 1,803 | 1,803 | 125,000 |
| 2025/05/27 | 1,826 | 1,832 | 1,804 | 1,810 | 126,600 |
| 2025/05/26 | 1,829 | 1,834 | 1,806 | 1,828 | 135,700 |
| 2025/05/23 | 1,799 | 1,832 | 1,792 | 1,827 | 157,600 |
| 2025/05/22 | 1,786 | 1,817 | 1,784 | 1,790 | 108,300 |
| 2025/05/21 | 1,818 | 1,820 | 1,793 | 1,795 | 97,700 |
| 2025/05/20 | 1,825 | 1,828 | 1,804 | 1,805 | 96,600 |
| 2025/05/19 | 1,802 | 1,827 | 1,802 | 1,825 | 134,200 |
| 2025/05/16 | 1,806 | 1,850 | 1,802 | 1,815 | 168,600 |
| 2025/05/15 | 1,796 | 1,818 | 1,787 | 1,803 | 129,900 |
| 2025/05/14 | 1,785 | 1,807 | 1,771 | 1,799 | 141,000 |
| 2025/05/13 | 1,788 | 1,797 | 1,777 | 1,789 | 158,400 |
| 2025/05/12 | 1,840 | 1,840 | 1,743 | 1,777 | 241,300 |
| 2025/05/09 | 1,855 | 1,890 | 1,791 | 1,841 | 222,400 |
| 2025/05/08 | 1,847 | 1,849 | 1,830 | 1,845 | 119,400 |
| 2025/05/07 | 1,822 | 1,857 | 1,815 | 1,849 | 170,800 |
| 2025/05/02 | 1,840 | 1,844 | 1,821 | 1,830 | 116,400 |
| 2025/05/01 | 1,832 | 1,845 | 1,824 | 1,833 | 113,100 |
| 2025/04/30 | 1,837 | 1,841 | 1,811 | 1,832 | 170,500 |
| 2025/04/28 | 1,831 | 1,839 | 1,817 | 1,837 | 164,700 |
| 2025/04/25 | 1,810 | 1,832 | 1,807 | 1,824 | 129,500 |
| 2025/04/24 | 1,800 | 1,807 | 1,781 | 1,793 | 82,600 |
| 2025/04/23 | 1,788 | 1,801 | 1,772 | 1,785 | 109,500 |
| 2025/04/22 | 1,753 | 1,784 | 1,751 | 1,772 | 99,500 |
| 2025/04/21 | 1,750 | 1,776 | 1,749 | 1,769 | 87,600 |
| 2025/04/18 | 1,750 | 1,771 | 1,739 | 1,764 | 67,600 |
| 2025/04/17 | 1,731 | 1,740 | 1,725 | 1,734 | 65,300 |
| 2025/04/16 | 1,749 | 1,750 | 1,724 | 1,729 | 85,200 |
| 2025/04/15 | 1,736 | 1,741 | 1,721 | 1,725 | 100,900 |
| 2025/04/14 | 1,730 | 1,750 | 1,724 | 1,728 | 112,400 |
| 2025/04/11 | 1,663 | 1,718 | 1,651 | 1,705 | 177,400 |
| 2025/04/10 | 1,772 | 1,772 | 1,703 | 1,743 | 163,000 |
| 2025/04/09 | 1,599 | 1,646 | 1,581 | 1,626 | 445,100 |
| 2025/04/08 | 1,616 | 1,681 | 1,616 | 1,661 | 212,900 |
| 2025/04/07 | 1,538 | 1,575 | 1,481 | 1,547 | 393,800 |
| 2025/04/04 | 1,743 | 1,754 | 1,678 | 1,698 | 253,500 |
| 2025/04/03 | 1,807 | 1,829 | 1,783 | 1,800 | 225,500 |
| 2025/04/02 | 1,902 | 1,905 | 1,862 | 1,872 | 185,500 |
| 2025/04/01 | 1,905 | 1,915 | 1,883 | 1,884 | 122,500 |
| 2025/03/31 | 1,906 | 1,909 | 1,864 | 1,886 | 196,000 |
| 2025/03/28 | 1,902 | 1,915 | 1,887 | 1,912 | 158,200 |
| 2025/03/27 | 1,909 | 1,919 | 1,879 | 1,919 | 159,300 |
| 2025/03/26 | 1,916 | 1,920 | 1,899 | 1,902 | 118,700 |
| 2025/03/25 | 1,895 | 1,912 | 1,874 | 1,900 | 138,100 |
| 2025/03/24 | 1,857 | 1,886 | 1,842 | 1,886 | 238,800 |
| 2025/03/21 | 1,868 | 1,869 | 1,846 | 1,854 | 129,900 |
| 2025/03/19 | 1,860 | 1,877 | 1,850 | 1,868 | 131,400 |
| 2025/03/18 | 1,830 | 1,859 | 1,823 | 1,847 | 207,100 |
| 2025/03/17 | 1,822 | 1,839 | 1,813 | 1,825 | 190,000 |
| 2025/03/14 | 1,781 | 1,829 | 1,778 | 1,825 | 195,700 |
| 2025/03/13 | 1,810 | 1,811 | 1,783 | 1,799 | 264,800 |
| 2025/03/12 | 1,778 | 1,810 | 1,778 | 1,806 | 220,400 |
| 2025/03/11 | 1,800 | 1,810 | 1,756 | 1,786 | 231,900 |
| 2025/03/10 | 1,853 | 1,853 | 1,820 | 1,820 | 114,700 |
| 2025/03/07 | 1,835 | 1,852 | 1,810 | 1,841 | 154,300 |
| 2025/03/06 | 1,863 | 1,871 | 1,856 | 1,868 | 84,500 |
| 2025/03/05 | 1,858 | 1,863 | 1,843 | 1,863 | 118,700 |
| 2025/03/04 | 1,845 | 1,848 | 1,825 | 1,827 | 160,700 |
| 2025/03/03 | 1,854 | 1,865 | 1,833 | 1,854 | 116,500 |
| 2025/02/28 | 1,851 | 1,865 | 1,832 | 1,842 | 230,200 |
| 2025/02/27 | 1,857 | 1,860 | 1,839 | 1,848 | 100,100 |
| 2025/02/26 | 1,846 | 1,854 | 1,816 | 1,840 | 149,600 |
| 2025/02/25 | 1,828 | 1,850 | 1,798 | 1,822 | 203,400 |
| 2025/02/21 | 1,837 | 1,847 | 1,826 | 1,844 | 146,300 |
| 2025/02/20 | 1,861 | 1,867 | 1,820 | 1,840 | 199,100 |
| 2025/02/19 | 1,877 | 1,893 | 1,869 | 1,885 | 132,700 |
| 2025/02/18 | 1,912 | 1,917 | 1,883 | 1,886 | 142,900 |
| 2025/02/17 | 1,893 | 1,921 | 1,893 | 1,921 | 180,400 |
| 2025/02/14 | 1,904 | 1,919 | 1,897 | 1,909 | 222,900 |
| 2025/02/13 | 1,882 | 1,907 | 1,858 | 1,894 | 176,200 |
| 2025/02/12 | 1,877 | 1,880 | 1,833 | 1,870 | 192,600 |
| 2025/02/10 | 1,794 | 1,860 | 1,794 | 1,860 | 323,600 |
| 2025/02/07 | 1,797 | 1,814 | 1,790 | 1,795 | 260,400 |
| 2025/02/06 | 1,802 | 1,814 | 1,791 | 1,797 | 122,100 |
| 2025/02/05 | 1,791 | 1,813 | 1,782 | 1,791 | 156,300 |
| 2025/02/04 | 1,810 | 1,839 | 1,785 | 1,790 | 209,000 |
| 2025/02/03 | 1,856 | 1,856 | 1,789 | 1,789 | 341,500 |
| 2025/01/31 | 1,885 | 1,895 | 1,869 | 1,889 | 305,400 |
| 2025/01/30 | 1,881 | 1,907 | 1,877 | 1,889 | 956,700 |
| 2025/01/29 | 1,905 | 1,961 | 1,896 | 1,902 | 377,500 |
| 2025/01/28 | 1,863 | 1,896 | 1,861 | 1,888 | 242,600 |
| 2025/01/27 | 1,870 | 1,883 | 1,847 | 1,853 | 178,400 |
| 2025/01/24 | 1,849 | 1,874 | 1,841 | 1,858 | 195,400 |
| 2025/01/23 | 1,821 | 1,842 | 1,813 | 1,833 | 189,900 |
| 2025/01/22 | 1,819 | 1,833 | 1,799 | 1,814 | 171,300 |
| 2025/01/21 | 1,795 | 1,811 | 1,786 | 1,807 | 176,500 |
| 2025/01/20 | 1,785 | 1,791 | 1,775 | 1,784 | 143,400 |
| 2025/01/17 | 1,782 | 1,785 | 1,767 | 1,775 | 134,400 |
| 2025/01/16 | 1,795 | 1,797 | 1,770 | 1,777 | 164,500 |
| 2025/01/15 | 1,792 | 1,803 | 1,772 | 1,784 | 240,700 |
| 2025/01/14 | 1,810 | 1,810 | 1,761 | 1,772 | 261,200 |
| 2025/01/10 | 1,802 | 1,815 | 1,789 | 1,812 | 121,200 |
| 2025/01/09 | 1,794 | 1,799 | 1,774 | 1,798 | 130,900 |
| 2025/01/08 | 1,786 | 1,798 | 1,765 | 1,789 | 257,400 |
| 2025/01/07 | 1,805 | 1,818 | 1,786 | 1,804 | 180,400 |
| 2025/01/06 | 1,795 | 1,815 | 1,788 | 1,794 | 223,700 |
| 2024/12/30 | 1,807 | 1,811 | 1,789 | 1,792 | 171,700 |
| 2024/12/27 | 1,768 | 1,799 | 1,763 | 1,799 | 152,100 |
| 2024/12/26 | 1,795 | 1,804 | 1,787 | 1,787 | 205,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,779 | 1,794 | 91,600 |
| 2024/12/24 | 1,809 | 1,815 | 1,793 | 1,793 | 137,100 |
| 2024/12/23 | 1,800 | 1,815 | 1,787 | 1,815 | 100,700 |
| 2024/12/20 | 1,809 | 1,814 | 1,793 | 1,794 | 191,200 |
| 2024/12/19 | 1,732 | 1,809 | 1,731 | 1,802 | 201,000 |
| 2024/12/18 | 1,769 | 1,775 | 1,747 | 1,750 | 162,900 |
| 2024/12/17 | 1,810 | 1,810 | 1,767 | 1,782 | 150,900 |
| 2024/12/16 | 1,790 | 1,811 | 1,788 | 1,799 | 154,100 |
| 2024/12/13 | 1,735 | 1,802 | 1,729 | 1,780 | 288,000 |
| 2024/12/12 | 1,766 | 1,785 | 1,757 | 1,763 | 319,300 |
| 2024/12/11 | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 |
| 2024/12/10 | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 |
| 2024/12/09 | 1,831 | 1,870 | 1,822 | 1,869 | 249,400 |
| 2024/12/06 | 1,805 | 1,835 | 1,794 | 1,826 | 187,500 |
| 2024/12/05 | 1,814 | 1,820 | 1,796 | 1,808 | 119,800 |
| 2024/12/04 | 1,826 | 1,834 | 1,808 | 1,809 | 136,200 |
| 2024/12/03 | 1,820 | 1,840 | 1,812 | 1,830 | 173,500 |
| 2024/12/02 | 1,810 | 1,814 | 1,792 | 1,811 | 148,400 |
| 2024/11/29 | 1,820 | 1,832 | 1,813 | 1,813 | 110,600 |
| 2024/11/28 | 1,810 | 1,827 | 1,804 | 1,821 | 124,700 |
| 2024/11/27 | 1,790 | 1,812 | 1,770 | 1,806 | 221,300 |
| 2024/11/26 | 1,832 | 1,836 | 1,792 | 1,799 | 244,700 |
| 2024/11/25 | 1,850 | 1,859 | 1,831 | 1,838 | 218,200 |
| 2024/11/22 | 1,845 | 1,863 | 1,812 | 1,834 | 244,500 |
| 2024/11/21 | 1,801 | 1,851 | 1,796 | 1,845 | 226,000 |
| 2024/11/20 | 1,783 | 1,809 | 1,771 | 1,801 | 217,500 |
| 2024/11/19 | 1,796 | 1,817 | 1,789 | 1,797 | 210,600 |
| 2024/11/18 | 1,815 | 1,828 | 1,797 | 1,811 | 256,300 |
| 2024/11/15 | 1,840 | 1,857 | 1,820 | 1,838 | 168,700 |
| 2024/11/14 | 1,882 | 1,883 | 1,839 | 1,846 | 400,800 |
| 2024/11/13 | 1,887 | 1,922 | 1,882 | 1,911 | 206,600 |
| 2024/11/12 | 1,908 | 1,925 | 1,884 | 1,902 | 298,100 |
| 2024/11/11 | 1,917 | 1,934 | 1,878 | 1,896 | 256,800 |
| 2024/11/08 | 1,980 | 1,993 | 1,930 | 1,940 | 347,900 |
| 2024/11/07 | 1,985 | 2,025 | 1,980 | 1,984 | 218,200 |
| 2024/11/06 | 1,955 | 2,020 | 1,955 | 1,985 | 144,500 |
| 2024/11/05 | 2,000 | 2,009 | 1,945 | 1,945 | 188,500 |
| 2024/11/01 | 2,001 | 2,030 | 1,982 | 1,988 | 130,300 |
| 2024/10/31 | 2,023 | 2,049 | 2,010 | 2,029 | 180,900 |
| 2024/10/30 | 2,000 | 2,034 | 1,983 | 2,015 | 322,200 |
| 2024/10/29 | 1,965 | 1,993 | 1,957 | 1,989 | 146,300 |
| 2024/10/28 | 1,954 | 1,975 | 1,946 | 1,965 | 139,700 |
| 2024/10/25 | 1,955 | 1,958 | 1,926 | 1,937 | 135,500 |
| 2024/10/24 | 1,933 | 1,950 | 1,922 | 1,944 | 152,900 |
| 2024/10/23 | 1,939 | 1,973 | 1,932 | 1,948 | 128,700 |
| 2024/10/22 | 1,963 | 1,963 | 1,923 | 1,935 | 146,600 |