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
2013/12/30 1,295 1,359 1,280 1,327 88,900
2013/12/27 1,200 1,245 1,200 1,239 90,900
2013/12/26 1,128 1,189 1,128 1,183 66,200
2013/12/25 1,101 1,138 1,101 1,128 109,000
2013/12/24 1,147 1,160 1,106 1,110 105,800
2013/12/20 1,147 1,154 1,135 1,147 71,800
2013/12/19 1,158 1,180 1,144 1,144 81,600
2013/12/18 1,153 1,164 1,150 1,150 70,800
2013/12/17 1,145 1,161 1,142 1,153 61,900
2013/12/16 1,160 1,187 1,145 1,159 99,000
2013/12/13 1,132 1,133 1,118 1,124 45,100
2013/12/12 1,115 1,115 1,091 1,102 30,700
2013/12/11 1,085 1,130 1,085 1,105 44,000
2013/12/10 1,085 1,105 1,078 1,100 29,600
2013/12/09 1,135 1,135 1,080 1,085 51,500
2013/12/06 1,111 1,120 1,081 1,115 36,100
2013/12/05 1,129 1,135 1,110 1,111 33,100
2013/12/04 1,140 1,140 1,060 1,122 67,100
2013/12/03 1,157 1,170 1,139 1,150 90,600
2013/12/02 1,140 1,155 1,110 1,155 112,400
2013/11/29 1,060 1,085 1,056 1,080 78,900
2013/11/28 1,065 1,072 1,045 1,056 46,200
2013/11/27 1,050 1,090 1,032 1,051 157,300
2013/11/26 977 978 975 978 10,300
2013/11/25 981 984 974 976 19,000
2013/11/22 985 985 974 978 26,500
2013/11/21 981 988 977 983 16,100
2013/11/20 990 993 976 988 23,500
2013/11/19 980 987 969 987 16,800
2013/11/18 972 978 969 976 24,600
2013/11/15 944 963 944 963 36,600
2013/11/14 931 952 931 944 43,800
2013/11/13 923 933 921 929 18,400
2013/11/12 920 927 920 923 22,400
2013/11/11 934 943 926 926 49,100
2013/11/08 925 935 925 931 8,200
2013/11/07 924 933 922 931 13,600
2013/11/06 925 926 915 922 12,300
2013/11/05 910 927 900 927 14,300
2013/11/01 915 920 895 910 50,300
2013/10/31 928 928 919 919 11,700
2013/10/30 927 944 917 917 38,200
2013/10/29 935 936 905 923 25,500
2013/10/28 935 940 935 935 16,000
2013/10/25 948 948 929 937 13,800
2013/10/24 932 934 925 934 24,400
2013/10/23 934 938 930 935 27,300
2013/10/22 936 940 929 934 13,400
2013/10/21 925 938 925 932 17,800
2013/10/18 915 933 915 926 18,700
2013/10/17 935 936 922 923 35,400
2013/10/16 928 932 925 927 18,600
2013/10/15 943 958 930 931 23,300
2013/10/11 955 980 938 940 36,300
2013/10/10 943 944 926 940 35,800
2013/10/09 912 943 911 943 24,400
2013/10/08 930 934 905 925 56,100
2013/10/07 980 980 942 950 63,600
2013/10/04 1,032 1,039 987 995 62,900
2013/10/03 995 1,025 970 1,022 77,300
2013/10/02 949 990 940 969 98,200
2013/10/01 915 943 915 939 41,100
2013/09/30 911 920 905 920 26,700
2013/09/27 910 919 908 908 18,700
2013/09/26 914 914 904 914 9,900
2013/09/25 916 916 903 914 33,100
2013/09/24 900 916 890 916 35,800
2013/09/20 900 910 900 900 30,400
2013/09/19 921 921 880 900 69,100
2013/09/18 890 940 890 921 117,500
2013/09/17 870 880 869 875 62,500
2013/09/13 841 859 841 856 79,100
2013/09/12 803 830 803 826 41,700
2013/09/11 802 806 801 802 23,100
2013/09/10 780 810 776 806 51,000
2013/09/09 782 786 777 784 11,600
2013/09/06 782 782 775 775 16,500
2013/09/05 785 785 780 784 9,500
2013/09/04 781 785 775 784 31,700
2013/09/03 780 782 772 780 17,100
2013/09/02 781 781 775 780 10,600
2013/08/30 780 785 775 781 9,800
2013/08/29 785 791 777 782 30,000
2013/08/28 770 788 770 782 33,000
2013/08/27 786 795 778 780 60,200
2013/08/26 810 810 775 801 167,100
2013/08/23 749 753 714 720 25,700
2013/08/22 764 765 712 744 101,800
2013/08/21 738 769 730 763 148,200
2013/08/20 690 722 688 713 52,400
2013/08/19 685 690 682 688 24,400
2013/08/16 677 683 674 679 28,700
2013/08/15 673 677 660 671 21,100
2013/08/14 679 679 675 676 10,200
2013/08/13 677 677 667 674 12,100
2013/08/12 684 684 667 670 29,000
2013/08/09 675 679 668 676 10,200
2013/08/08 671 679 670 672 8,300
2013/08/07 673 688 672 673 12,900
2013/08/06 681 698 672 682 24,300
2013/08/05 672 680 672 674 10,400
2013/08/02 667 671 667 671 5,400
2013/08/01 673 673 660 666 10,100
2013/07/31 667 686 666 666 12,100
2013/07/30 652 697 652 697 10,200
2013/07/29 664 668 652 652 16,800
2013/07/26 681 682 665 674 23,500
2013/07/25 696 697 688 690 11,800
2013/07/24 696 696 686 694 16,600
2013/07/23 676 691 673 689 36,700
2013/07/22 665 670 662 670 12,600
2013/07/19 672 674 660 663 27,200
2013/07/18 664 677 661 663 22,900
2013/07/17 669 671 660 662 18,200
2013/07/16 667 671 666 668 11,900
2013/07/12 679 679 666 667 20,000
2013/07/11 680 680 666 675 25,700
2013/07/10 686 687 680 680 29,100
2013/07/09 684 688 681 686 5,800
2013/07/08 690 692 675 683 24,000
2013/07/05 685 693 685 687 15,100
2013/07/04 695 700 686 688 19,800
2013/07/03 697 700 690 695 25,800
2013/07/02 700 700 686 696 29,700
2013/07/01 677 690 666 689 35,100
2013/06/28 680 680 637 664 57,000
2013/06/27 672 673 630 660 41,900
2013/06/26 690 710 666 672 83,400
2013/06/26 1 -> 100.00 分割
2013/06/25 77,800 78,800 77,000 77,900 834
2013/06/24 78,300 79,000 78,000 79,000 592
2013/06/21 77,800 78,200 77,000 78,200 277
2013/06/20 78,000 78,800 77,700 78,700 246
2013/06/19 78,500 79,000 78,200 78,800 392
2013/06/18 77,300 78,200 76,800 78,100 264
2013/06/17 76,000 77,400 75,600 76,800 298
2013/06/14 76,500 76,500 75,000 76,500 229
2013/06/13 75,000 75,500 73,400 74,500 189
2013/06/12 75,500 76,300 72,200 76,200 82
2013/06/11 75,000 76,300 74,500 76,200 164
2013/06/10 75,000 75,700 73,000 75,000 242
2013/06/07 70,700 71,000 66,100 68,000 604
2013/06/06 77,700 78,500 72,700 73,100 525
2013/06/05 79,400 79,800 78,600 79,000 124
2013/06/04 79,500 79,600 77,300 79,600 276
2013/06/03 80,500 80,700 79,500 79,500 117
2013/05/31 81,800 81,900 80,100 81,100 165
2013/05/30 82,500 82,500 79,500 80,400 237
2013/05/29 79,600 82,400 79,400 82,000 358
2013/05/28 76,500 79,600 76,500 79,100 334
2013/05/27 78,500 79,000 76,000 78,300 219
2013/05/24 76,100 81,000 76,100 79,000 310
2013/05/23 82,500 82,500 75,900 75,900 1,080
2013/05/22 84,100 84,200 79,900 81,600 707
2013/05/21 85,500 85,600 83,100 84,200 325
2013/05/20 85,000 86,000 84,700 85,600 250
2013/05/17 78,500 84,600 78,500 84,500 453
2013/05/16 82,100 82,100 73,900 78,700 983
2013/05/15 87,400 89,400 81,500 82,100 1,146
2013/05/14 90,000 90,000 88,000 88,400 577
2013/05/13 90,000 90,100 88,800 89,900 593
2013/05/10 89,900 90,500 89,000 89,000 342
2013/05/09 89,600 90,800 89,300 89,800 316
2013/05/08 88,700 90,000 88,000 88,600 583
2013/05/07 84,400 87,900 84,100 87,900 454
2013/05/02 83,100 83,600 83,000 83,600 184
2013/05/01 83,800 84,400 83,500 83,600 294
2013/04/30 83,500 83,800 82,300 83,300 335
2013/04/26 82,900 83,800 81,700 83,000 415
2013/04/25 82,100 82,800 80,500 82,400 514
2013/04/24 80,900 81,700 80,800 81,600 321
2013/04/23 80,400 80,900 80,100 80,700 260
2013/04/22 79,400 80,800 79,400 80,700 419
2013/04/19 80,600 80,600 78,800 79,400 355
2013/04/18 78,700 79,600 78,500 79,000 272
2013/04/17 78,000 78,500 77,800 78,100 245
2013/04/16 76,900 77,500 76,000 77,400 582
2013/04/15 76,000 77,700 73,900 77,200 2,062
2013/04/12 84,600 84,900 82,600 84,500 583
2013/04/11 82,700 83,800 81,200 82,500 549
2013/04/10 79,300 81,100 79,300 81,100 483
2013/04/09 79,400 79,900 78,900 79,200 377
2013/04/08 78,800 79,300 78,600 79,200 393
2013/04/05 80,100 80,900 78,500 78,600 938
2013/04/04 78,000 79,500 77,500 79,500 494
2013/04/03 76,600 78,500 76,600 78,100 499
2013/04/02 72,600 76,800 70,200 76,100 730
2013/04/01 78,200 80,200 76,000 76,600 855
2013/03/29 79,200 80,000 78,100 78,200 352
2013/03/28 80,000 80,800 78,500 79,000 516
2013/03/27 77,500 79,400 77,500 79,400 224
2013/03/26 79,300 79,900 76,500 77,000 663
2013/03/25 75,200 78,100 75,200 78,100 825
2013/03/22 73,700 74,900 73,700 74,900 432
2013/03/21 73,600 73,800 73,100 73,800 512
2013/03/19 73,100 73,700 73,100 73,600 501
2013/03/18 72,300 75,000 71,500 72,900 471
2013/03/15 70,500 71,400 70,500 71,300 620
2013/03/14 69,200 70,500 69,200 70,400 395
2013/03/13 68,100 69,000 68,000 68,900 172
2013/03/12 70,600 70,600 67,800 68,300 526
2013/03/11 70,600 70,600 70,000 70,100 391
2013/03/08 70,900 70,900 69,900 70,600 400
2013/03/07 70,100 71,000 70,100 70,600 612
2013/03/06 70,500 71,200 69,700 69,900 737
2013/03/05 73,100 73,100 70,300 70,500 1,057
2013/03/04 66,500 75,600 66,500 74,000 3,087
2013/03/01 64,900 65,900 64,600 65,900 594
2013/02/28 64,300 64,800 64,200 64,700 399
2013/02/27 64,000 64,200 63,900 64,100 266
2013/02/26 63,500 64,000 63,500 63,800 416
2013/02/25 63,200 63,800 63,200 63,700 410
2013/02/22 62,500 63,000 62,500 63,000 245
2013/02/21 62,700 62,800 62,300 62,300 168
2013/02/20 62,200 62,700 62,200 62,500 187
2013/02/19 60,900 62,100 60,900 62,100 259
2013/02/18 60,900 61,000 60,300 60,800 215
2013/02/15 61,400 61,400 59,800 60,900 675
2013/02/14 60,600 61,400 60,000 61,300 390
2013/02/13 63,100 63,200 60,300 61,000 659
2013/02/12 63,200 63,900 62,700 62,800 503
2013/02/08 64,400 64,400 63,300 63,300 501
2013/02/07 65,000 65,100 64,300 64,800 207
2013/02/06 64,300 65,000 63,900 64,900 356
2013/02/05 64,600 65,600 63,700 64,100 587
2013/02/04 63,900 65,500 63,600 65,000 876
2013/02/01 63,500 63,900 62,900 63,300 362
2013/01/31 62,700 62,900 62,500 62,900 284
2013/01/30 62,400 62,800 62,400 62,700 270
2013/01/29 62,300 63,300 62,300 62,400 759
2013/01/28 62,500 62,600 62,200 62,500 408
2013/01/25 62,500 62,600 61,400 62,300 507
2013/01/24 62,300 62,500 62,000 62,300 301
2013/01/23 62,500 63,100 62,000 62,300 538
2013/01/22 62,100 62,500 62,000 62,500 411
2013/01/21 61,900 63,300 61,600 62,600 1,190
2013/01/18 61,100 61,800 61,100 61,600 282
2013/01/17 61,000 61,200 60,800 60,900 235
2013/01/16 61,300 61,400 61,000 61,000 239
2013/01/15 61,000 61,400 60,900 61,100 416
2013/01/11 61,500 61,500 61,000 61,300 155
2013/01/10 61,200 61,500 60,900 61,500 232
2013/01/09 60,900 61,200 60,400 60,900 458
2013/01/08 62,000 62,300 61,000 61,700 317
2013/01/07 61,500 62,400 61,500 62,400 340
2013/01/04 59,600 63,300 59,500 62,000 1,066

このページの先頭へ