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
2015/12/30 2,610 2,628 2,566 2,620 13,800
2015/12/29 2,560 2,610 2,532 2,601 19,900
2015/12/28 2,517 2,571 2,498 2,523 23,200
2015/12/25 2,528 2,570 2,528 2,547 12,900
2015/12/24 2,640 2,693 2,546 2,562 33,100
2015/12/22 2,594 2,660 2,594 2,650 32,600
2015/12/21 2,596 2,623 2,580 2,618 17,900
2015/12/18 2,570 2,648 2,555 2,625 26,700
2015/12/17 2,640 2,649 2,560 2,580 22,300
2015/12/16 2,487 2,598 2,470 2,593 28,900
2015/12/15 2,461 2,470 2,433 2,437 9,200
2015/12/14 2,445 2,454 2,414 2,429 9,400
2015/12/11 2,410 2,450 2,410 2,446 12,300
2015/12/10 2,423 2,435 2,374 2,377 13,500
2015/12/09 2,451 2,452 2,411 2,430 12,500
2015/12/08 2,480 2,499 2,460 2,469 7,900
2015/12/07 2,484 2,510 2,484 2,497 10,400
2015/12/04 2,501 2,501 2,455 2,484 9,900
2015/12/03 2,583 2,583 2,496 2,519 19,500
2015/12/02 2,574 2,575 2,544 2,562 17,100
2015/12/01 2,501 2,587 2,501 2,586 22,600
2015/11/30 2,488 2,513 2,450 2,507 18,400
2015/11/27 2,490 2,514 2,480 2,489 16,000
2015/11/26 2,460 2,523 2,460 2,489 13,300
2015/11/25 2,480 2,495 2,455 2,485 18,400
2015/11/24 2,399 2,471 2,390 2,471 22,900
2015/11/20 2,399 2,399 2,361 2,394 10,500
2015/11/19 2,415 2,415 2,373 2,383 13,400
2015/11/18 2,392 2,414 2,385 2,400 11,200
2015/11/17 2,355 2,413 2,341 2,402 14,000
2015/11/16 2,303 2,360 2,289 2,355 7,800
2015/11/13 2,349 2,349 2,312 2,334 5,200
2015/11/12 2,354 2,370 2,345 2,356 9,900
2015/11/11 2,400 2,402 2,352 2,354 20,600
2015/11/10 2,370 2,400 2,360 2,371 15,900
2015/11/09 2,400 2,405 2,366 2,378 23,900
2015/11/06 2,379 2,411 2,330 2,400 22,200
2015/11/05 2,389 2,420 2,365 2,381 25,600
2015/11/04 2,312 2,388 2,312 2,374 27,300
2015/11/02 2,321 2,325 2,290 2,311 16,200
2015/10/30 2,220 2,299 2,220 2,289 15,300
2015/10/29 2,246 2,260 2,235 2,251 13,800
2015/10/28 2,171 2,206 2,171 2,205 12,000
2015/10/27 2,194 2,199 2,172 2,177 12,000
2015/10/26 2,201 2,201 2,187 2,193 6,900
2015/10/23 2,199 2,200 2,164 2,180 9,400
2015/10/22 2,170 2,187 2,166 2,166 4,300
2015/10/21 2,173 2,190 2,161 2,171 5,900
2015/10/20 2,203 2,203 2,160 2,169 2,200
2015/10/19 2,179 2,189 2,132 2,153 7,100
2015/10/16 2,209 2,209 2,177 2,179 4,700
2015/10/15 2,160 2,189 2,160 2,177 5,000
2015/10/14 2,208 2,218 2,163 2,166 14,600
2015/10/13 2,205 2,206 2,190 2,200 7,200
2015/10/09 2,131 2,174 2,131 2,171 7,300
2015/10/08 2,110 2,130 2,108 2,126 5,800
2015/10/07 2,120 2,140 2,084 2,100 14,900
2015/10/06 2,193 2,193 2,116 2,116 12,800
2015/10/05 2,074 2,122 2,074 2,106 17,100
2015/10/02 2,032 2,076 2,032 2,059 12,500
2015/10/01 2,063 2,069 2,043 2,046 10,600
2015/09/30 2,078 2,078 2,045 2,045 5,800
2015/09/29 2,114 2,114 2,044 2,050 17,900
2015/09/28 2,116 2,116 2,072 2,098 17,100
2015/09/25 2,142 2,142 2,008 2,066 16,100
2015/09/24 2,096 2,179 2,040 2,042 21,300
2015/09/18 2,144 2,160 2,130 2,131 9,100
2015/09/17 2,110 2,154 2,105 2,144 14,300
2015/09/16 2,136 2,140 2,101 2,133 12,000
2015/09/15 2,130 2,130 2,100 2,108 9,600
2015/09/14 2,153 2,214 2,131 2,131 16,700
2015/09/11 2,040 2,177 2,040 2,162 19,400
2015/09/10 2,100 2,100 2,019 2,057 15,100
2015/09/09 2,002 2,093 2,002 2,093 22,100
2015/09/08 1,997 2,001 1,958 1,963 11,700
2015/09/07 1,975 2,029 1,950 1,994 30,400
2015/09/04 2,083 2,083 1,999 2,058 13,300
2015/09/03 2,140 2,140 2,057 2,073 7,200
2015/09/02 2,001 2,150 2,001 2,089 22,500
2015/09/01 2,190 2,195 2,081 2,081 23,100
2015/08/31 2,210 2,223 2,155 2,205 14,300
2015/08/28 2,211 2,226 2,200 2,202 13,100
2015/08/27 2,255 2,258 2,162 2,171 27,800
2015/08/26 2,020 2,189 2,020 2,166 27,100
2015/08/25 1,950 2,179 1,950 2,020 56,100
2015/08/24 2,222 2,284 2,112 2,112 42,700
2015/08/21 2,350 2,391 2,307 2,327 29,400
2015/08/20 2,415 2,442 2,356 2,400 25,100
2015/08/19 2,517 2,529 2,418 2,419 28,200
2015/08/18 2,524 2,538 2,478 2,517 35,700
2015/08/17 2,403 2,511 2,403 2,511 56,800
2015/08/14 2,370 2,421 2,346 2,392 16,100
2015/08/13 2,375 2,376 2,333 2,370 23,700
2015/08/12 2,400 2,400 2,340 2,376 44,700
2015/08/11 2,451 2,452 2,370 2,414 75,700
2015/08/10 2,590 2,590 2,461 2,476 67,600
2015/08/07 2,450 2,599 2,440 2,510 26,000
2015/08/06 2,471 2,471 2,428 2,438 23,100
2015/08/05 2,510 2,518 2,460 2,474 23,200
2015/08/04 2,531 2,531 2,509 2,514 5,100
2015/08/03 2,500 2,564 2,483 2,548 17,400
2015/07/31 2,599 2,599 2,500 2,519 27,700
2015/07/30 2,600 2,618 2,502 2,541 31,800
2015/07/29 2,512 2,596 2,487 2,583 15,600
2015/07/28 2,448 2,540 2,448 2,511 16,100
2015/07/27 2,693 2,693 2,400 2,498 43,600
2015/07/24 2,588 2,695 2,588 2,607 48,900
2015/07/23 2,495 2,620 2,495 2,585 34,300
2015/07/22 2,480 2,530 2,454 2,495 16,000
2015/07/21 2,500 2,500 2,456 2,488 15,700
2015/07/17 2,440 2,500 2,421 2,482 44,500
2015/07/16 2,448 2,449 2,405 2,418 32,700
2015/07/15 2,425 2,442 2,401 2,414 23,400
2015/07/14 2,422 2,451 2,421 2,429 40,300
2015/07/13 2,389 2,464 2,389 2,452 44,000
2015/07/10 2,349 2,399 2,334 2,375 44,800
2015/07/09 2,109 2,329 2,109 2,313 49,400
2015/07/08 2,325 2,333 2,250 2,259 19,100
2015/07/07 2,322 2,343 2,319 2,329 12,000
2015/07/06 2,295 2,325 2,291 2,303 15,200
2015/07/03 2,320 2,340 2,304 2,328 13,100
2015/07/02 2,366 2,368 2,340 2,346 13,100
2015/07/01 2,294 2,361 2,286 2,347 19,900
2015/06/30 2,271 2,343 2,271 2,325 19,600
2015/06/29 2,262 2,323 2,220 2,285 27,500
2015/06/26 2,377 2,377 2,330 2,363 28,900
2015/06/25 2,400 2,426 2,386 2,413 29,500
2015/06/24 2,420 2,420 2,402 2,412 13,100
2015/06/23 2,410 2,424 2,396 2,422 29,600
2015/06/22 2,400 2,450 2,380 2,429 48,900
2015/06/19 2,354 2,398 2,344 2,386 23,500
2015/06/18 2,381 2,395 2,350 2,354 25,300
2015/06/17 2,387 2,398 2,340 2,376 37,200
2015/06/16 2,323 2,400 2,320 2,375 43,000
2015/06/15 2,249 2,320 2,249 2,296 48,500
2015/06/12 2,201 2,230 2,200 2,229 18,600
2015/06/11 2,226 2,228 2,200 2,205 13,700
2015/06/10 2,193 2,230 2,193 2,212 10,000
2015/06/09 2,222 2,225 2,202 2,204 19,900
2015/06/08 2,225 2,248 2,217 2,234 14,800
2015/06/05 2,245 2,249 2,235 2,237 20,500
2015/06/04 2,231 2,247 2,225 2,242 11,400
2015/06/03 2,213 2,227 2,210 2,227 10,200
2015/06/02 2,223 2,223 2,201 2,208 14,500
2015/06/01 2,192 2,231 2,189 2,223 13,900
2015/05/29 2,199 2,209 2,191 2,191 23,500
2015/05/28 2,203 2,237 2,203 2,220 8,400
2015/05/27 2,200 2,213 2,194 2,213 12,400
2015/05/26 2,235 2,235 2,190 2,217 15,000
2015/05/25 2,235 2,260 2,235 2,238 11,900
2015/05/22 2,249 2,249 2,225 2,233 8,900
2015/05/21 2,236 2,240 2,210 2,237 15,800
2015/05/20 2,234 2,256 2,203 2,236 22,200
2015/05/19 2,150 2,197 2,150 2,177 19,400
2015/05/18 2,130 2,162 2,120 2,147 19,300
2015/05/15 2,163 2,163 2,128 2,139 7,500
2015/05/14 2,138 2,164 2,122 2,130 26,000
2015/05/13 2,135 2,167 2,127 2,137 15,500
2015/05/12 2,082 2,144 2,082 2,135 40,200
2015/05/11 2,016 2,151 1,972 2,141 119,700
2015/05/08 2,211 2,280 2,211 2,266 16,300
2015/05/07 2,195 2,245 2,195 2,210 12,800
2015/05/01 2,285 2,285 2,213 2,229 25,500
2015/04/30 2,362 2,362 2,285 2,304 35,500
2015/04/28 2,380 2,383 2,362 2,371 18,600
2015/04/27 2,405 2,410 2,368 2,384 11,600
2015/04/24 2,429 2,429 2,402 2,411 13,600
2015/04/23 2,428 2,428 2,404 2,413 11,400
2015/04/22 2,375 2,420 2,370 2,403 20,500
2015/04/21 2,315 2,386 2,315 2,375 14,700
2015/04/20 2,289 2,353 2,280 2,295 19,300
2015/04/17 2,388 2,389 2,330 2,339 25,100
2015/04/16 2,453 2,454 2,382 2,402 30,800
2015/04/15 2,467 2,478 2,433 2,466 13,100
2015/04/14 2,444 2,467 2,430 2,467 9,800
2015/04/13 2,406 2,460 2,402 2,444 20,000
2015/04/10 2,478 2,485 2,431 2,437 23,200
2015/04/09 2,488 2,500 2,463 2,478 15,700
2015/04/08 2,479 2,510 2,463 2,488 25,700
2015/04/07 2,499 2,520 2,432 2,439 49,600
2015/04/06 2,375 2,475 2,375 2,463 26,200
2015/04/03 2,360 2,405 2,360 2,389 25,400
2015/04/02 2,342 2,368 2,316 2,330 27,500
2015/04/01 2,320 2,342 2,269 2,342 28,700
2015/03/31 2,297 2,376 2,274 2,315 32,300
2015/03/30 2,300 2,300 2,250 2,276 24,200
2015/03/27 2,252 2,340 2,237 2,310 30,100
2015/03/26 2,259 2,292 2,258 2,281 21,800
2015/03/25 2,320 2,320 2,252 2,260 22,400
2015/03/24 2,318 2,343 2,247 2,275 52,900
2015/03/23 2,499 2,499 2,274 2,324 87,400
2015/03/20 2,358 2,451 2,313 2,450 87,800
2015/03/19 2,200 2,327 2,200 2,311 87,100
2015/03/18 2,115 2,191 2,115 2,191 46,500
2015/03/17 2,125 2,168 2,064 2,101 44,900
2015/03/16 2,045 2,119 2,045 2,109 52,600
2015/03/13 1,990 2,028 1,978 2,019 62,300
2015/03/12 1,963 1,977 1,959 1,977 19,500
2015/03/11 1,950 1,970 1,940 1,963 20,000
2015/03/10 1,945 1,971 1,940 1,954 15,300
2015/03/09 1,921 1,965 1,920 1,953 12,600
2015/03/06 1,982 1,983 1,936 1,949 24,700
2015/03/05 1,967 1,984 1,965 1,982 17,200
2015/03/04 1,918 1,997 1,918 1,984 40,600
2015/03/03 2,000 2,005 1,926 1,942 38,000
2015/03/02 1,919 1,977 1,913 1,975 54,700
2015/02/27 1,894 1,918 1,875 1,895 39,900
2015/02/26 1,884 1,895 1,850 1,894 42,000
2015/02/25 1,880 1,889 1,860 1,884 28,400
2015/02/24 1,840 1,886 1,840 1,862 51,100
2015/02/23 1,815 1,830 1,812 1,827 29,800
2015/02/20 1,764 1,818 1,764 1,811 37,400
2015/02/19 1,725 1,763 1,725 1,761 40,800
2015/02/18 1,725 1,737 1,715 1,731 35,800
2015/02/17 1,718 1,727 1,718 1,719 11,400
2015/02/16 1,747 1,747 1,720 1,724 24,200
2015/02/13 1,740 1,746 1,713 1,721 24,700
2015/02/12 1,723 1,739 1,716 1,724 29,200
2015/02/10 1,720 1,734 1,715 1,723 22,200
2015/02/09 1,715 1,760 1,715 1,723 39,400
2015/02/06 1,715 1,735 1,701 1,730 26,600
2015/02/05 1,720 1,731 1,708 1,709 20,100
2015/02/04 1,717 1,733 1,717 1,729 6,600
2015/02/03 1,713 1,735 1,713 1,717 12,500
2015/02/02 1,729 1,729 1,705 1,713 14,600
2015/01/30 1,736 1,737 1,713 1,729 11,500
2015/01/29 1,721 1,737 1,714 1,715 23,400
2015/01/28 1,745 1,745 1,732 1,740 11,800
2015/01/27 1,744 1,752 1,738 1,742 8,400
2015/01/26 1,745 1,755 1,730 1,754 8,600
2015/01/23 1,740 1,747 1,732 1,747 9,300
2015/01/22 1,730 1,739 1,711 1,720 13,200
2015/01/21 1,770 1,771 1,728 1,730 47,200
2015/01/20 1,779 1,794 1,770 1,775 20,100
2015/01/19 1,809 1,809 1,772 1,779 26,100
2015/01/16 1,794 1,794 1,760 1,780 9,500
2015/01/15 1,768 1,795 1,766 1,794 13,400
2015/01/14 1,795 1,797 1,771 1,773 10,300
2015/01/13 1,768 1,793 1,762 1,788 19,700
2015/01/09 1,755 1,770 1,754 1,768 14,400
2015/01/08 1,752 1,798 1,750 1,754 26,600
2015/01/07 1,780 1,780 1,740 1,752 28,000
2015/01/06 1,808 1,808 1,782 1,782 22,400
2015/01/05 1,806 1,819 1,800 1,810 25,400

このページの先頭へ