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
2020/12/30 1,274 1,280 1,242 1,277 126,900
2020/12/29 1,250 1,282 1,249 1,273 221,400
2020/12/28 1,240 1,283 1,240 1,263 327,000
2020/12/25 1,228 1,240 1,214 1,221 92,900
2020/12/24 1,195 1,224 1,180 1,208 250,900
2020/12/23 1,159 1,179 1,144 1,179 166,900
2020/12/22 1,140 1,170 1,129 1,134 201,300
2020/12/21 1,137 1,150 1,131 1,138 73,600
2020/12/18 1,137 1,151 1,125 1,127 94,800
2020/12/17 1,143 1,153 1,141 1,145 91,800
2020/12/16 1,150 1,155 1,142 1,145 57,600
2020/12/15 1,137 1,152 1,126 1,145 118,600
2020/12/14 1,124 1,139 1,110 1,137 117,300
2020/12/11 1,133 1,141 1,116 1,136 67,800
2020/12/10 1,160 1,164 1,130 1,135 60,200
2020/12/09 1,110 1,162 1,110 1,162 182,000
2020/12/08 1,120 1,132 1,108 1,119 66,900
2020/12/07 1,140 1,178 1,130 1,131 87,500
2020/12/04 1,139 1,155 1,121 1,150 58,900
2020/12/03 1,140 1,152 1,111 1,131 99,700
2020/12/02 1,175 1,175 1,140 1,146 77,800
2020/12/01 1,150 1,163 1,136 1,158 120,600
2020/11/30 1,200 1,200 1,140 1,140 144,500
2020/11/27 1,180 1,192 1,165 1,190 89,400
2020/11/26 1,148 1,176 1,145 1,166 68,600
2020/11/25 1,200 1,214 1,145 1,145 149,000
2020/11/24 1,140 1,179 1,134 1,174 200,700
2020/11/20 1,089 1,125 1,077 1,125 101,200
2020/11/19 1,085 1,117 1,085 1,108 81,100
2020/11/18 1,080 1,097 1,066 1,097 90,400
2020/11/17 1,067 1,094 1,058 1,079 117,700
2020/11/16 1,090 1,092 1,036 1,061 231,500
2020/11/13 1,097 1,126 1,074 1,125 133,400
2020/11/12 1,125 1,133 1,106 1,124 86,400
2020/11/11 1,138 1,150 1,122 1,125 126,800
2020/11/10 1,087 1,124 1,081 1,118 218,000
2020/11/09 1,055 1,062 1,036 1,057 81,100
2020/11/06 1,068 1,070 1,034 1,048 97,100
2020/11/05 1,025 1,074 1,001 1,070 258,200
2020/11/04 1,002 1,024 990 1,023 186,500
2020/11/02 978 1,008 978 989 154,200
2020/10/30 1,017 1,025 969 976 281,100
2020/10/29 1,026 1,042 1,014 1,031 190,200
2020/10/28 1,081 1,081 1,042 1,056 96,200
2020/10/27 1,092 1,101 1,074 1,086 99,200
2020/10/26 1,131 1,144 1,095 1,096 138,400
2020/10/23 1,153 1,153 1,127 1,138 142,900
2020/10/22 1,180 1,181 1,148 1,150 129,200
2020/10/21 1,175 1,207 1,174 1,185 145,300
2020/10/20 1,184 1,199 1,175 1,175 129,400
2020/10/19 1,153 1,196 1,153 1,187 147,600
2020/10/16 1,150 1,181 1,141 1,154 123,100
2020/10/15 1,175 1,175 1,147 1,156 108,500
2020/10/14 1,182 1,190 1,169 1,176 130,600
2020/10/13 1,223 1,223 1,184 1,185 110,000
2020/10/12 1,202 1,212 1,181 1,209 126,200
2020/10/09 1,221 1,232 1,190 1,202 284,000
2020/10/08 1,194 1,263 1,183 1,258 436,600
2020/10/07 1,170 1,199 1,156 1,180 273,300
2020/10/06 1,161 1,162 1,137 1,153 68,300
2020/10/05 1,125 1,157 1,122 1,157 131,100
2020/10/02 1,159 1,160 1,104 1,112 192,400
2020/09/30 1,166 1,192 1,129 1,131 207,100
2020/09/29 1,115 1,168 1,115 1,165 234,800
2020/09/28 1,113 1,123 1,083 1,107 196,600
2020/09/25 1,140 1,140 1,088 1,110 239,200
2020/09/24 1,154 1,165 1,120 1,120 253,900
2020/09/23 1,170 1,183 1,152 1,160 239,400
2020/09/18 1,162 1,189 1,155 1,178 242,500
2020/09/17 1,156 1,170 1,138 1,143 248,800
2020/09/16 1,138 1,181 1,136 1,154 199,400
2020/09/15 1,172 1,172 1,132 1,155 225,500
2020/09/14 1,190 1,196 1,169 1,172 245,900
2020/09/11 1,175 1,196 1,162 1,170 282,700
2020/09/10 1,157 1,178 1,153 1,169 265,700
2020/09/09 1,148 1,162 1,122 1,150 352,400
2020/09/08 1,187 1,210 1,172 1,189 205,200
2020/09/07 1,153 1,184 1,152 1,184 198,000
2020/09/04 1,135 1,169 1,120 1,155 252,900
2020/09/03 1,192 1,197 1,154 1,158 255,000
2020/09/02 1,138 1,169 1,138 1,168 222,400
2020/09/01 1,126 1,149 1,123 1,135 275,700
2020/08/31 1,100 1,151 1,091 1,126 204,500
2020/08/28 1,110 1,131 1,061 1,077 332,500
2020/08/27 1,114 1,126 1,104 1,124 211,800
2020/08/26 1,111 1,115 1,083 1,115 272,300
2020/08/25 1,137 1,166 1,130 1,130 416,400
2020/08/24 1,146 1,152 1,118 1,137 354,400
2020/08/21 1,135 1,165 1,120 1,159 236,800
2020/08/20 1,172 1,172 1,128 1,137 244,400
2020/08/19 1,180 1,193 1,171 1,181 151,500
2020/08/18 1,201 1,212 1,169 1,189 339,300
2020/08/17 1,156 1,191 1,156 1,184 281,100
2020/08/14 1,170 1,187 1,162 1,168 344,700
2020/08/13 1,150 1,170 1,145 1,155 418,000
2020/08/12 1,077 1,154 1,077 1,124 373,100
2020/08/11 1,006 1,068 1,000 1,056 538,500
2020/08/07 1,124 1,126 1,092 1,117 324,800
2020/08/06 1,131 1,155 1,120 1,124 375,200
2020/08/05 1,072 1,123 1,056 1,123 302,100
2020/08/04 1,045 1,091 1,045 1,084 360,500
2020/08/03 1,006 1,043 1,006 1,035 216,900
2020/07/31 992 1,006 957 986 293,800
2020/07/30 1,022 1,039 1,005 1,007 224,600
2020/07/29 1,031 1,051 1,015 1,020 266,200
2020/07/28 1,089 1,089 1,037 1,037 441,900
2020/07/27 1,099 1,100 1,046 1,085 525,000
2020/07/22 1,104 1,137 1,095 1,120 350,700
2020/07/21 1,086 1,124 1,077 1,110 373,100
2020/07/20 1,081 1,096 1,034 1,078 602,500
2020/07/17 1,104 1,108 1,065 1,100 407,900
2020/07/16 1,106 1,132 1,097 1,110 539,500
2020/07/15 1,052 1,102 1,051 1,094 445,300
2020/07/14 1,016 1,054 1,013 1,044 514,800
2020/07/13 989 1,033 988 1,020 416,500
2020/07/10 941 976 939 964 366,500
2020/07/09 942 976 938 945 384,200
2020/07/08 944 955 935 947 202,700
2020/07/07 939 962 923 950 244,100
2020/07/06 918 944 906 927 204,400
2020/07/03 898 944 873 918 299,900
2020/07/02 948 957 894 900 485,000
2020/07/01 935 958 927 942 312,000
2020/06/30 950 967 939 940 292,400
2020/06/29 913 951 908 937 457,200
2020/06/26 955 974 946 958 470,800
2020/06/25 961 966 941 946 385,000
2020/06/24 950 988 949 965 438,800
2020/06/23 957 971 935 943 449,500
2020/06/22 924 962 923 954 302,200
2020/06/19 916 945 912 931 322,700
2020/06/18 911 932 897 922 196,400
2020/06/17 907 927 883 909 314,500
2020/06/16 890 925 885 913 372,900
2020/06/15 895 913 840 840 369,100
2020/06/12 831 903 830 893 469,200
2020/06/11 951 954 907 917 363,400
2020/06/10 940 970 932 957 226,300
2020/06/09 946 948 921 941 341,000
2020/06/08 895 967 895 956 737,100
2020/06/05 843 874 837 874 311,800
2020/06/04 861 865 831 848 417,900
2020/06/03 877 891 854 864 382,200
2020/06/02 815 875 813 856 417,300
2020/06/01 811 828 806 820 275,400
2020/05/29 819 833 797 819 538,600
2020/05/28 850 855 823 834 419,200
2020/05/27 861 861 833 837 406,700
2020/05/26 844 883 837 851 618,900
2020/05/25 827 834 817 831 275,000
2020/05/22 818 820 796 806 227,000
2020/05/21 807 827 800 818 348,400
2020/05/20 803 818 784 784 390,000
2020/05/19 785 811 783 804 651,800
2020/05/18 730 759 725 757 232,600
2020/05/15 759 769 700 747 395,500
2020/05/14 765 771 729 737 378,400
2020/05/13 755 785 733 775 402,500
2020/05/12 785 785 748 770 398,700
2020/05/11 722 767 714 756 423,300
2020/05/08 689 699 667 697 364,300
2020/05/07 678 695 672 676 277,000
2020/05/01 671 675 653 668 292,600
2020/04/30 676 710 668 680 524,800
2020/04/28 635 650 624 647 408,300
2020/04/27 595 635 590 632 391,800
2020/04/24 588 588 566 582 219,200
2020/04/23 553 590 553 581 282,200
2020/04/22 576 576 538 550 376,700
2020/04/21 600 600 563 582 631,900
2020/04/20 555 605 555 600 454,900
2020/04/17 540 569 528 552 448,200
2020/04/16 524 531 507 531 313,400
2020/04/15 536 545 524 531 358,600
2020/04/14 503 535 499 530 281,100
2020/04/13 509 516 493 503 319,700
2020/04/10 516 527 490 506 244,000
2020/04/09 500 514 493 511 343,600
2020/04/08 484 495 455 492 499,400
2020/04/07 494 508 478 492 369,700
2020/04/06 472 478 437 470 638,700
2020/04/03 478 490 457 464 326,000
2020/04/02 479 493 468 486 478,300
2020/04/01 506 512 487 495 393,600
2020/03/31 506 520 494 511 527,200
2020/03/30 503 503 478 498 492,400
2020/03/27 530 531 507 513 360,700
2020/03/26 511 514 498 506 416,100
2020/03/25 567 568 510 525 609,400
2020/03/24 474 511 470 507 673,400
2020/03/23 420 471 418 458 867,300
2020/03/19 473 481 412 417 632,200
2020/03/18 508 511 463 467 864,200
2020/03/17 522 523 488 506 727,300
2020/03/16 585 587 539 539 511,400
2020/03/13 581 600 558 574 458,200
2020/03/12 669 681 635 643 495,400
2020/03/11 718 722 678 678 297,300
2020/03/10 669 726 661 723 386,800
2020/03/09 739 758 706 712 404,100
2020/03/06 793 796 766 769 370,200
2020/03/05 810 817 803 808 263,800
2020/03/04 800 811 794 796 311,400
2020/03/03 850 851 808 810 403,300
2020/03/02 826 860 822 844 789,500
2020/02/28 840 863 822 839 588,400
2020/02/27 894 894 859 865 437,900
2020/02/26 902 908 891 892 313,000
2020/02/25 920 929 913 918 468,300
2020/02/21 975 983 963 965 346,600
2020/02/20 1,008 1,008 975 981 289,900
2020/02/19 988 999 982 989 269,000
2020/02/18 1,001 1,003 965 969 299,800
2020/02/17 1,010 1,028 996 1,005 402,300
2020/02/14 1,087 1,099 1,052 1,059 250,200
2020/02/13 1,104 1,105 1,084 1,087 228,300
2020/02/12 1,106 1,114 1,104 1,106 182,800
2020/02/10 1,124 1,124 1,090 1,095 343,400
2020/02/07 1,171 1,176 1,135 1,135 260,000
2020/02/06 1,149 1,175 1,143 1,171 536,600
2020/02/05 1,140 1,149 1,138 1,142 249,700
2020/02/04 1,135 1,147 1,129 1,137 206,700
2020/02/03 1,099 1,137 1,097 1,130 294,200
2020/01/31 1,145 1,154 1,123 1,136 393,400
2020/01/30 1,191 1,204 1,145 1,145 581,600
2020/01/29 1,205 1,216 1,190 1,200 285,600
2020/01/28 1,220 1,224 1,190 1,194 358,700
2020/01/27 1,266 1,276 1,247 1,247 193,800
2020/01/24 1,326 1,326 1,295 1,300 146,600
2020/01/23 1,361 1,362 1,313 1,315 178,300
2020/01/22 1,335 1,371 1,335 1,366 288,400
2020/01/21 1,330 1,336 1,318 1,328 102,600
2020/01/20 1,316 1,328 1,312 1,321 108,700
2020/01/17 1,318 1,327 1,307 1,316 119,800
2020/01/16 1,314 1,316 1,293 1,310 125,600
2020/01/15 1,318 1,319 1,305 1,314 108,400
2020/01/14 1,306 1,317 1,301 1,313 176,100
2020/01/10 1,294 1,322 1,288 1,300 110,900
2020/01/09 1,312 1,313 1,285 1,293 108,300
2020/01/08 1,319 1,319 1,262 1,288 217,200
2020/01/07 1,293 1,324 1,291 1,322 122,900
2020/01/06 1,264 1,293 1,261 1,291 193,600

このページの先頭へ