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
2012/12/28 58,100 59,300 58,100 59,100 371
2012/12/27 58,200 58,600 57,800 58,000 231
2012/12/26 57,600 58,900 57,600 57,900 527
2012/12/25 56,600 57,400 56,600 57,400 304
2012/12/21 56,400 56,700 56,300 56,300 501
2012/12/20 56,100 56,500 56,100 56,400 221
2012/12/19 55,400 56,400 55,400 56,200 449
2012/12/18 55,200 55,400 55,200 55,400 182
2012/12/17 55,100 55,400 54,900 55,200 231
2012/12/14 54,800 55,100 54,600 55,000 267
2012/12/13 54,800 54,900 54,700 54,700 129
2012/12/12 54,500 54,900 54,500 54,900 191
2012/12/11 54,300 54,700 54,300 54,500 132
2012/12/10 54,100 54,600 53,800 54,400 126
2012/12/07 53,900 54,200 53,700 54,100 152
2012/12/06 53,600 54,100 53,600 54,000 55
2012/12/05 53,900 54,200 53,500 53,500 69
2012/12/04 54,500 54,500 53,600 54,000 125
2012/12/03 53,500 54,500 53,500 53,900 187
2012/11/30 53,000 53,700 53,000 53,400 132
2012/11/29 52,500 53,300 52,500 53,300 227
2012/11/28 52,400 52,400 52,100 52,100 90
2012/11/27 51,600 52,300 51,600 52,300 152
2012/11/26 52,000 52,100 51,000 51,700 144
2012/11/22 51,500 51,900 51,500 51,900 112
2012/11/21 51,500 52,100 51,300 51,300 200
2012/11/20 51,900 52,000 51,000 52,000 383
2012/11/19 50,900 52,100 50,300 52,000 980
2012/11/16 49,700 51,200 49,700 50,600 585
2012/11/15 48,800 49,600 48,600 49,550 128
2012/11/14 49,000 49,100 48,400 49,100 204
2012/11/13 49,700 49,700 48,400 49,000 299
2012/11/12 49,800 49,900 49,550 49,800 134
2012/11/09 49,900 50,200 49,750 49,750 173
2012/11/08 49,800 50,200 49,800 49,800 269
2012/11/07 50,000 50,300 49,650 49,800 330
2012/11/06 50,100 50,500 50,000 50,000 183
2012/11/05 50,200 50,400 49,750 50,100 157
2012/11/02 49,750 49,950 49,500 49,850 171
2012/11/01 49,550 49,700 49,300 49,700 56
2012/10/31 49,600 49,600 49,300 49,400 135
2012/10/30 50,000 50,000 49,400 49,600 201
2012/10/29 50,000 50,700 49,950 50,000 227
2012/10/26 49,600 50,500 49,600 49,750 399
2012/10/25 49,700 49,700 49,300 49,300 161
2012/10/24 49,100 49,500 49,000 49,150 148
2012/10/23 48,800 49,600 48,800 49,500 278
2012/10/22 48,600 48,800 48,200 48,800 113
2012/10/19 48,700 48,750 48,400 48,700 56
2012/10/18 48,400 48,700 48,250 48,700 70
2012/10/17 48,250 48,600 48,200 48,600 180
2012/10/16 48,400 48,400 48,050 48,350 123
2012/10/15 48,450 48,450 48,200 48,300 42
2012/10/12 48,200 48,400 48,100 48,100 110
2012/10/11 48,400 48,450 48,150 48,200 173
2012/10/10 48,800 48,850 48,500 48,500 187
2012/10/09 48,550 48,800 48,500 48,650 186
2012/10/05 48,100 48,650 48,100 48,500 364
2012/10/04 48,200 48,200 48,000 48,100 134
2012/10/03 48,200 48,300 48,050 48,050 116
2012/10/02 48,100 48,300 48,050 48,300 90
2012/10/01 48,000 48,400 48,000 48,100 133
2012/09/28 48,100 48,200 47,950 48,100 197
2012/09/27 48,100 48,500 48,000 48,100 149
2012/09/26 48,400 48,500 48,050 48,450 201
2012/09/25 48,600 48,600 48,000 48,400 126
2012/09/24 48,200 48,600 48,200 48,200 105
2012/09/21 48,050 48,450 48,000 48,350 82
2012/09/20 49,000 49,100 48,400 48,400 162
2012/09/19 49,000 49,350 48,750 49,000 309
2012/09/18 49,000 49,500 48,600 48,600 293
2012/09/14 47,800 49,700 47,500 49,700 549
2012/09/13 47,250 47,650 47,250 47,450 77
2012/09/12 47,250 47,400 47,250 47,400 50
2012/09/11 47,200 47,400 47,200 47,250 84
2012/09/10 47,200 47,500 46,400 47,100 352
2012/09/07 47,100 47,200 46,900 47,000 90
2012/09/06 47,250 47,250 46,850 46,950 105
2012/09/05 47,400 47,400 47,050 47,050 84
2012/09/04 47,400 47,450 47,050 47,400 103
2012/09/03 47,400 47,400 46,950 47,400 112
2012/08/31 47,100 47,350 46,950 47,100 62
2012/08/30 47,400 47,800 47,000 47,100 121
2012/08/29 47,250 47,400 47,150 47,350 79
2012/08/28 48,100 48,200 47,000 47,800 156
2012/08/27 47,650 48,500 47,550 48,200 247
2012/08/24 47,200 47,700 46,800 47,700 254
2012/08/23 46,800 47,000 46,050 47,000 171
2012/08/22 46,450 46,700 46,300 46,700 181
2012/08/21 46,850 46,850 46,200 46,400 64
2012/08/20 46,900 47,000 46,600 46,700 110
2012/08/17 46,150 46,600 46,150 46,600 57
2012/08/16 45,900 46,850 45,750 46,450 125
2012/08/15 47,500 47,500 45,650 45,650 184
2012/08/14 46,850 48,000 46,850 47,400 113
2012/08/13 48,000 48,900 46,750 46,950 777
2012/08/10 43,500 44,150 43,400 44,100 122
2012/08/09 42,650 43,600 42,650 43,000 100
2012/08/08 42,300 43,450 42,300 43,150 104
2012/08/07 43,000 43,100 42,000 42,600 309
2012/08/06 43,250 43,400 43,100 43,100 47
2012/08/03 43,500 43,500 42,500 43,100 74
2012/08/02 43,900 43,900 43,100 43,900 39
2012/08/01 44,100 44,100 43,300 43,450 79
2012/07/31 43,800 43,900 43,500 43,900 41
2012/07/30 44,000 44,000 43,650 43,800 33
2012/07/27 43,700 44,100 43,250 43,900 74
2012/07/26 42,000 43,500 41,850 43,250 220
2012/07/25 42,500 42,650 41,900 41,900 541
2012/07/24 43,300 43,500 42,900 43,000 178
2012/07/23 44,050 44,100 43,300 43,300 199
2012/07/20 44,650 44,900 44,100 44,300 182
2012/07/19 45,250 45,350 44,600 44,950 101
2012/07/18 45,000 45,600 44,950 45,500 110
2012/07/17 45,400 45,400 44,900 45,000 76
2012/07/13 44,150 44,900 43,850 44,900 251
2012/07/12 44,800 45,000 44,250 44,450 145
2012/07/11 44,550 45,100 44,500 44,800 173
2012/07/10 45,050 45,400 44,550 44,800 269
2012/07/09 46,300 46,300 45,000 45,100 466
2012/07/06 46,600 46,950 46,000 46,250 198
2012/07/05 46,850 46,900 46,600 46,650 234
2012/07/04 47,200 47,200 46,600 46,850 247
2012/07/03 47,200 47,200 46,500 47,200 199
2012/07/02 47,300 47,400 46,400 47,000 423
2012/06/29 47,000 47,100 46,650 46,900 311
2012/06/28 47,500 47,700 46,650 47,450 236
2012/06/27 47,600 48,300 46,100 47,400 1,003
2012/06/26 52,100 52,300 50,700 51,100 1,379
2012/06/25 52,100 53,100 51,800 52,300 1,715
2012/06/22 51,300 51,800 51,000 51,500 978
2012/06/21 51,700 53,000 51,200 52,000 762
2012/06/20 51,900 52,200 51,400 51,700 497
2012/06/19 52,500 52,500 51,500 52,100 301
2012/06/18 50,300 52,500 50,300 52,500 412
2012/06/15 51,000 51,400 50,600 50,600 249
2012/06/14 51,100 51,800 51,000 51,600 195
2012/06/13 52,500 52,500 51,500 51,500 243
2012/06/12 52,200 53,000 52,000 52,500 179
2012/06/11 52,700 53,700 52,000 53,000 450
2012/06/08 52,800 53,000 52,300 53,000 266
2012/06/07 52,800 53,000 52,300 52,800 147
2012/06/06 52,100 53,000 52,100 52,800 193
2012/06/05 52,100 52,300 51,600 52,300 121
2012/06/04 51,600 52,500 51,200 52,000 165
2012/06/01 52,700 53,000 52,000 52,500 169
2012/05/31 53,500 53,500 52,500 53,400 177
2012/05/30 53,300 54,000 52,800 53,500 198
2012/05/29 53,100 53,300 52,500 53,300 251
2012/05/28 52,500 53,700 52,400 53,100 240
2012/05/25 51,700 53,300 51,500 53,200 277
2012/05/24 51,500 52,500 51,500 52,000 106
2012/05/23 53,000 54,200 52,400 52,500 235
2012/05/22 51,400 52,700 51,400 52,500 82
2012/05/21 50,300 52,000 50,300 51,500 74
2012/05/18 50,500 51,500 49,850 51,500 236
2012/05/17 50,000 51,300 49,100 51,300 126
2012/05/16 49,700 51,000 48,900 50,200 171
2012/05/15 50,000 50,900 47,600 50,700 593
2012/05/14 52,800 53,500 51,300 52,100 308
2012/05/11 51,800 53,000 51,400 52,800 206
2012/05/10 51,600 52,000 51,400 51,800 232
2012/05/09 52,600 53,000 51,700 52,000 203
2012/05/08 52,500 53,600 52,500 53,000 107
2012/05/07 53,900 54,000 52,500 53,800 267
2012/05/02 54,500 54,800 54,200 54,500 153
2012/05/01 54,900 55,300 54,600 54,600 184
2012/04/27 55,100 55,700 54,900 54,900 280
2012/04/26 55,300 55,600 55,100 55,200 180
2012/04/25 55,000 55,700 54,900 55,600 206
2012/04/24 55,800 55,800 54,800 55,600 381
2012/04/23 55,900 56,400 55,500 56,000 172
2012/04/20 55,300 56,000 55,300 55,900 167
2012/04/19 56,300 56,400 55,500 56,100 196
2012/04/18 55,200 56,500 55,200 56,300 324
2012/04/17 54,800 55,600 54,800 55,200 150
2012/04/16 56,000 56,000 55,000 55,500 168
2012/04/13 55,300 56,000 55,100 55,800 212
2012/04/12 54,600 55,500 54,600 55,500 112
2012/04/11 54,100 55,300 53,500 55,000 236
2012/04/10 54,900 56,200 54,900 55,500 264
2012/04/09 54,500 55,000 53,500 55,000 133
2012/04/06 54,800 55,400 54,700 54,900 244
2012/04/05 52,800 55,300 51,200 55,000 540
2012/04/04 55,800 55,800 53,700 53,700 397
2012/04/03 57,000 57,100 54,200 55,800 479
2012/04/02 55,700 57,200 55,700 56,900 688
2012/03/30 53,000 56,100 53,000 55,600 733
2012/03/29 52,300 52,800 52,000 52,700 369
2012/03/28 51,000 52,700 50,900 52,200 387
2012/03/27 50,800 50,800 49,900 50,600 294
2012/03/26 50,600 51,000 50,500 50,600 519
2012/03/23 51,200 51,300 50,100 50,900 266
2012/03/22 51,900 52,300 51,400 51,400 135
2012/03/21 53,000 53,500 51,700 51,700 446
2012/03/19 52,100 53,700 51,800 53,700 649
2012/03/16 52,200 52,400 50,600 51,700 384
2012/03/15 52,000 53,500 50,000 51,600 1,283
2012/03/14 48,100 48,900 48,100 48,800 235
2012/03/13 47,600 47,900 47,400 47,700 166
2012/03/12 47,050 47,300 47,000 47,250 206
2012/03/09 46,500 47,000 46,300 47,000 92
2012/03/08 46,750 46,750 46,300 46,600 88
2012/03/07 46,200 46,700 46,150 46,350 66
2012/03/06 46,300 46,750 46,200 46,300 126
2012/03/05 47,000 47,000 46,000 46,200 95
2012/03/02 46,000 46,000 45,450 45,550 155
2012/03/01 46,050 46,400 45,500 45,500 197
2012/02/29 47,000 47,100 46,100 46,400 159
2012/02/28 46,550 47,100 45,150 47,100 381
2012/02/27 46,700 47,300 46,700 47,250 176
2012/02/24 46,500 47,000 46,500 46,800 108
2012/02/23 45,500 46,750 45,500 46,500 236
2012/02/22 44,900 45,500 44,800 45,450 195
2012/02/21 44,500 44,800 44,500 44,650 99
2012/02/20 44,050 44,450 44,050 44,400 82
2012/02/17 44,050 44,800 43,600 43,950 418
2012/02/16 43,600 44,000 43,550 44,000 104
2012/02/15 43,600 43,950 43,250 43,900 204
2012/02/14 43,700 43,700 43,300 43,500 127
2012/02/13 43,650 43,650 43,200 43,500 98
2012/02/10 43,300 43,700 43,000 43,650 93
2012/02/09 43,000 43,200 42,850 43,200 301
2012/02/08 42,550 43,200 42,200 42,900 132
2012/02/07 42,500 42,700 42,150 42,600 526
2012/02/06 42,300 42,750 42,300 42,400 102
2012/02/03 42,450 42,450 42,250 42,250 36
2012/02/02 42,550 42,550 42,200 42,450 65
2012/02/01 42,300 42,600 42,250 42,550 163
2012/01/31 42,300 42,550 42,300 42,550 56
2012/01/30 42,100 42,400 42,100 42,350 118
2012/01/27 41,950 42,000 41,700 42,000 118
2012/01/26 42,000 42,000 41,600 41,900 56
2012/01/25 41,750 41,950 41,500 41,900 177
2012/01/24 41,400 41,800 41,400 41,750 286
2012/01/23 41,700 42,100 41,550 41,850 286
2012/01/20 42,500 42,650 42,350 42,400 49
2012/01/19 42,400 42,600 42,200 42,450 38
2012/01/18 42,850 42,850 42,300 42,450 136
2012/01/17 42,800 42,800 42,400 42,700 130
2012/01/16 42,700 42,900 42,400 42,800 112
2012/01/13 42,700 42,850 42,600 42,600 31
2012/01/12 42,800 42,800 42,250 42,650 23
2012/01/11 42,350 42,700 42,350 42,700 58
2012/01/10 42,100 42,900 42,050 42,700 131
2012/01/06 42,100 42,100 42,000 42,100 50
2012/01/05 42,200 42,200 41,800 42,100 92
2012/01/04 42,100 42,350 41,850 42,100 182

このページの先頭へ