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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,671 | 1,707 | 1,664 | 1,693 | 308,600 |
| 2021/12/29 | 1,640 | 1,694 | 1,627 | 1,688 | 188,600 |
| 2021/12/28 | 1,654 | 1,680 | 1,648 | 1,656 | 200,200 |
| 2021/12/27 | 1,641 | 1,644 | 1,617 | 1,634 | 188,700 |
| 2021/12/24 | 1,701 | 1,709 | 1,647 | 1,652 | 245,500 |
| 2021/12/23 | 1,713 | 1,715 | 1,682 | 1,700 | 321,500 |
| 2021/12/22 | 1,680 | 1,730 | 1,678 | 1,713 | 545,500 |
| 2021/12/21 | 1,618 | 1,680 | 1,607 | 1,677 | 265,700 |
| 2021/12/20 | 1,599 | 1,618 | 1,586 | 1,590 | 245,800 |
| 2021/12/17 | 1,640 | 1,652 | 1,598 | 1,606 | 394,000 |
| 2021/12/16 | 1,684 | 1,694 | 1,647 | 1,656 | 376,700 |
| 2021/12/15 | 1,683 | 1,707 | 1,668 | 1,683 | 308,900 |
| 2021/12/14 | 1,744 | 1,748 | 1,691 | 1,698 | 377,900 |
| 2021/12/13 | 1,745 | 1,758 | 1,731 | 1,744 | 233,400 |
| 2021/12/10 | 1,730 | 1,752 | 1,716 | 1,735 | 251,000 |
| 2021/12/09 | 1,734 | 1,758 | 1,718 | 1,720 | 210,800 |
| 2021/12/08 | 1,702 | 1,735 | 1,697 | 1,731 | 421,500 |
| 2021/12/07 | 1,660 | 1,688 | 1,651 | 1,688 | 304,600 |
| 2021/12/06 | 1,646 | 1,665 | 1,627 | 1,643 | 312,000 |
| 2021/12/03 | 1,637 | 1,677 | 1,630 | 1,666 | 300,300 |
| 2021/12/02 | 1,673 | 1,697 | 1,625 | 1,626 | 505,200 |
| 2021/12/01 | 1,657 | 1,668 | 1,613 | 1,658 | 486,100 |
| 2021/11/30 | 1,686 | 1,706 | 1,662 | 1,666 | 472,500 |
| 2021/11/29 | 1,673 | 1,716 | 1,662 | 1,686 | 303,500 |
| 2021/11/26 | 1,722 | 1,739 | 1,706 | 1,715 | 312,700 |
| 2021/11/25 | 1,714 | 1,730 | 1,701 | 1,722 | 211,800 |
| 2021/11/24 | 1,715 | 1,715 | 1,681 | 1,701 | 417,800 |
| 2021/11/22 | 1,691 | 1,752 | 1,691 | 1,740 | 333,400 |
| 2021/11/19 | 1,743 | 1,747 | 1,680 | 1,709 | 461,100 |
| 2021/11/18 | 1,735 | 1,770 | 1,727 | 1,745 | 402,800 |
| 2021/11/17 | 1,708 | 1,746 | 1,708 | 1,737 | 260,600 |
| 2021/11/16 | 1,707 | 1,734 | 1,702 | 1,718 | 345,600 |
| 2021/11/15 | 1,681 | 1,704 | 1,676 | 1,687 | 417,700 |
| 2021/11/12 | 1,665 | 1,695 | 1,664 | 1,682 | 517,200 |
| 2021/11/11 | 1,610 | 1,650 | 1,610 | 1,649 | 333,600 |
| 2021/11/10 | 1,622 | 1,646 | 1,606 | 1,606 | 429,000 |
| 2021/11/09 | 1,608 | 1,653 | 1,597 | 1,610 | 577,700 |
| 2021/11/08 | 1,555 | 1,686 | 1,555 | 1,634 | 1,236,200 |
| 2021/11/05 | 1,529 | 1,554 | 1,518 | 1,540 | 621,000 |
| 2021/11/04 | 1,535 | 1,544 | 1,522 | 1,531 | 688,800 |
| 2021/11/02 | 1,505 | 1,560 | 1,498 | 1,535 | 481,400 |
| 2021/11/01 | 1,485 | 1,520 | 1,485 | 1,515 | 355,100 |
| 2021/10/29 | 1,492 | 1,505 | 1,477 | 1,483 | 184,500 |
| 2021/10/28 | 1,489 | 1,507 | 1,472 | 1,501 | 273,900 |
| 2021/10/27 | 1,498 | 1,500 | 1,459 | 1,485 | 392,600 |
| 2021/10/26 | 1,508 | 1,529 | 1,493 | 1,518 | 663,400 |
| 2021/10/25 | 1,414 | 1,483 | 1,405 | 1,478 | 801,500 |
| 2021/10/22 | 1,362 | 1,393 | 1,361 | 1,384 | 168,700 |
| 2021/10/21 | 1,380 | 1,385 | 1,362 | 1,368 | 187,000 |
| 2021/10/20 | 1,352 | 1,406 | 1,352 | 1,385 | 380,700 |
| 2021/10/19 | 1,358 | 1,374 | 1,347 | 1,348 | 542,400 |
| 2021/10/18 | 1,425 | 1,433 | 1,388 | 1,388 | 390,300 |
| 2021/10/15 | 1,416 | 1,437 | 1,412 | 1,425 | 383,000 |
| 2021/10/14 | 1,386 | 1,417 | 1,386 | 1,416 | 214,300 |
| 2021/10/13 | 1,361 | 1,403 | 1,351 | 1,387 | 365,900 |
| 2021/10/12 | 1,400 | 1,404 | 1,374 | 1,381 | 247,700 |
| 2021/10/11 | 1,370 | 1,404 | 1,361 | 1,400 | 352,100 |
| 2021/10/08 | 1,351 | 1,376 | 1,348 | 1,356 | 461,400 |
| 2021/10/07 | 1,307 | 1,330 | 1,305 | 1,321 | 343,800 |
| 2021/10/06 | 1,292 | 1,326 | 1,290 | 1,305 | 353,000 |
| 2021/10/05 | 1,266 | 1,299 | 1,260 | 1,292 | 370,500 |
| 2021/10/04 | 1,298 | 1,316 | 1,270 | 1,284 | 441,200 |
| 2021/10/01 | 1,293 | 1,311 | 1,281 | 1,294 | 299,100 |
| 2021/09/30 | 1,328 | 1,338 | 1,305 | 1,310 | 286,800 |
| 2021/09/29 | 1,321 | 1,334 | 1,308 | 1,327 | 371,100 |
| 2021/09/28 | 1,346 | 1,362 | 1,326 | 1,338 | 324,300 |
| 2021/09/27 | 1,365 | 1,371 | 1,346 | 1,352 | 324,700 |
| 2021/09/24 | 1,373 | 1,379 | 1,350 | 1,362 | 353,900 |
| 2021/09/22 | 1,338 | 1,362 | 1,326 | 1,351 | 368,500 |
| 2021/09/21 | 1,330 | 1,349 | 1,322 | 1,335 | 410,100 |
| 2021/09/17 | 1,341 | 1,367 | 1,341 | 1,360 | 382,800 |
| 2021/09/16 | 1,347 | 1,390 | 1,339 | 1,340 | 513,700 |
| 2021/09/15 | 1,368 | 1,387 | 1,340 | 1,347 | 513,300 |
| 2021/09/14 | 1,335 | 1,371 | 1,335 | 1,368 | 351,800 |
| 2021/09/13 | 1,338 | 1,348 | 1,330 | 1,335 | 325,700 |
| 2021/09/10 | 1,316 | 1,341 | 1,311 | 1,339 | 333,000 |
| 2021/09/09 | 1,314 | 1,329 | 1,294 | 1,303 | 305,100 |
| 2021/09/08 | 1,308 | 1,327 | 1,308 | 1,322 | 280,100 |
| 2021/09/07 | 1,295 | 1,328 | 1,290 | 1,318 | 355,100 |
| 2021/09/06 | 1,275 | 1,309 | 1,269 | 1,292 | 389,800 |
| 2021/09/03 | 1,238 | 1,284 | 1,228 | 1,278 | 525,300 |
| 2021/09/02 | 1,231 | 1,245 | 1,225 | 1,238 | 416,200 |
| 2021/09/01 | 1,217 | 1,236 | 1,210 | 1,233 | 418,900 |
| 2021/08/31 | 1,199 | 1,209 | 1,182 | 1,198 | 297,200 |
| 2021/08/30 | 1,200 | 1,211 | 1,191 | 1,200 | 232,800 |
| 2021/08/27 | 1,161 | 1,186 | 1,160 | 1,185 | 300,700 |
| 2021/08/26 | 1,154 | 1,175 | 1,142 | 1,168 | 244,300 |
| 2021/08/25 | 1,150 | 1,164 | 1,142 | 1,143 | 389,800 |
| 2021/08/24 | 1,118 | 1,152 | 1,116 | 1,152 | 339,500 |
| 2021/08/23 | 1,100 | 1,124 | 1,100 | 1,118 | 314,300 |
| 2021/08/20 | 1,142 | 1,146 | 1,093 | 1,095 | 593,100 |
| 2021/08/19 | 1,150 | 1,168 | 1,140 | 1,147 | 399,200 |
| 2021/08/18 | 1,120 | 1,153 | 1,113 | 1,152 | 312,800 |
| 2021/08/17 | 1,120 | 1,130 | 1,105 | 1,105 | 295,200 |
| 2021/08/16 | 1,127 | 1,141 | 1,105 | 1,117 | 419,600 |
| 2021/08/13 | 1,123 | 1,159 | 1,113 | 1,149 | 914,500 |
| 2021/08/12 | 1,149 | 1,168 | 1,095 | 1,098 | 1,124,800 |
| 2021/08/11 | 1,194 | 1,206 | 1,148 | 1,149 | 928,100 |
| 2021/08/10 | 1,257 | 1,265 | 1,182 | 1,208 | 881,500 |
| 2021/08/06 | 1,248 | 1,272 | 1,236 | 1,258 | 478,100 |
| 2021/08/05 | 1,263 | 1,278 | 1,251 | 1,267 | 325,700 |
| 2021/08/04 | 1,280 | 1,286 | 1,253 | 1,265 | 325,800 |
| 2021/08/03 | 1,328 | 1,341 | 1,296 | 1,303 | 342,000 |
| 2021/08/02 | 1,380 | 1,386 | 1,352 | 1,358 | 351,900 |
| 2021/07/30 | 1,350 | 1,367 | 1,343 | 1,359 | 785,800 |
| 2021/07/29 | 1,331 | 1,344 | 1,321 | 1,344 | 254,900 |
| 2021/07/28 | 1,322 | 1,329 | 1,314 | 1,322 | 216,200 |
| 2021/07/27 | 1,302 | 1,330 | 1,298 | 1,330 | 302,400 |
| 2021/07/26 | 1,285 | 1,312 | 1,285 | 1,305 | 201,700 |
| 2021/07/21 | 1,268 | 1,294 | 1,268 | 1,285 | 201,800 |
| 2021/07/20 | 1,271 | 1,279 | 1,256 | 1,258 | 243,200 |
| 2021/07/19 | 1,292 | 1,299 | 1,278 | 1,286 | 197,800 |
| 2021/07/16 | 1,308 | 1,323 | 1,299 | 1,301 | 210,300 |
| 2021/07/15 | 1,326 | 1,336 | 1,304 | 1,308 | 290,300 |
| 2021/07/14 | 1,315 | 1,345 | 1,310 | 1,338 | 275,100 |
| 2021/07/13 | 1,306 | 1,320 | 1,300 | 1,309 | 199,000 |
| 2021/07/12 | 1,308 | 1,324 | 1,303 | 1,314 | 357,200 |
| 2021/07/09 | 1,276 | 1,291 | 1,256 | 1,288 | 275,400 |
| 2021/07/08 | 1,302 | 1,322 | 1,292 | 1,292 | 236,700 |
| 2021/07/07 | 1,289 | 1,316 | 1,285 | 1,301 | 212,200 |
| 2021/07/06 | 1,327 | 1,337 | 1,292 | 1,309 | 324,500 |
| 2021/07/05 | 1,303 | 1,320 | 1,296 | 1,314 | 116,000 |
| 2021/07/02 | 1,295 | 1,313 | 1,284 | 1,311 | 221,700 |
| 2021/07/01 | 1,276 | 1,287 | 1,265 | 1,278 | 232,900 |
| 2021/06/30 | 1,261 | 1,279 | 1,251 | 1,275 | 370,400 |
| 2021/06/29 | 1,286 | 1,288 | 1,246 | 1,252 | 418,600 |
| 2021/06/28 | 1,289 | 1,318 | 1,286 | 1,314 | 460,700 |
| 2021/06/25 | 1,281 | 1,297 | 1,275 | 1,284 | 254,100 |
| 2021/06/24 | 1,294 | 1,298 | 1,262 | 1,265 | 317,800 |
| 2021/06/23 | 1,295 | 1,307 | 1,283 | 1,295 | 394,200 |
| 2021/06/22 | 1,264 | 1,301 | 1,256 | 1,297 | 460,700 |
| 2021/06/21 | 1,265 | 1,265 | 1,229 | 1,240 | 556,100 |
| 2021/06/18 | 1,282 | 1,296 | 1,278 | 1,295 | 518,700 |
| 2021/06/17 | 1,284 | 1,289 | 1,265 | 1,265 | 256,500 |
| 2021/06/16 | 1,282 | 1,301 | 1,278 | 1,290 | 188,700 |
| 2021/06/15 | 1,285 | 1,296 | 1,274 | 1,287 | 193,700 |
| 2021/06/14 | 1,305 | 1,307 | 1,278 | 1,291 | 225,500 |
| 2021/06/11 | 1,309 | 1,329 | 1,303 | 1,305 | 343,900 |
| 2021/06/10 | 1,266 | 1,303 | 1,264 | 1,295 | 274,700 |
| 2021/06/09 | 1,274 | 1,285 | 1,260 | 1,269 | 257,000 |
| 2021/06/08 | 1,254 | 1,269 | 1,250 | 1,266 | 244,100 |
| 2021/06/07 | 1,247 | 1,278 | 1,245 | 1,269 | 292,200 |
| 2021/06/04 | 1,265 | 1,271 | 1,245 | 1,247 | 336,800 |
| 2021/06/03 | 1,275 | 1,297 | 1,266 | 1,268 | 315,000 |
| 2021/06/02 | 1,268 | 1,285 | 1,258 | 1,258 | 258,000 |
| 2021/06/01 | 1,291 | 1,299 | 1,244 | 1,269 | 409,300 |
| 2021/05/31 | 1,278 | 1,298 | 1,277 | 1,283 | 305,200 |
| 2021/05/28 | 1,292 | 1,298 | 1,271 | 1,287 | 503,200 |
| 2021/05/27 | 1,277 | 1,295 | 1,266 | 1,290 | 273,600 |
| 2021/05/26 | 1,272 | 1,289 | 1,256 | 1,281 | 213,700 |
| 2021/05/25 | 1,275 | 1,281 | 1,259 | 1,268 | 251,300 |
| 2021/05/24 | 1,268 | 1,282 | 1,260 | 1,270 | 361,400 |
| 2021/05/21 | 1,310 | 1,312 | 1,281 | 1,290 | 279,100 |
| 2021/05/20 | 1,285 | 1,310 | 1,280 | 1,292 | 330,900 |
| 2021/05/19 | 1,262 | 1,304 | 1,251 | 1,291 | 596,400 |
| 2021/05/18 | 1,233 | 1,292 | 1,229 | 1,285 | 622,000 |
| 2021/05/17 | 1,251 | 1,275 | 1,162 | 1,233 | 1,287,500 |
| 2021/05/14 | 1,377 | 1,394 | 1,357 | 1,381 | 245,700 |
| 2021/05/13 | 1,360 | 1,397 | 1,345 | 1,376 | 309,800 |
| 2021/05/12 | 1,418 | 1,429 | 1,358 | 1,376 | 425,100 |
| 2021/05/11 | 1,425 | 1,441 | 1,405 | 1,415 | 347,100 |
| 2021/05/10 | 1,425 | 1,438 | 1,412 | 1,428 | 345,300 |
| 2021/05/07 | 1,432 | 1,456 | 1,421 | 1,449 | 430,900 |
| 2021/05/06 | 1,415 | 1,428 | 1,396 | 1,425 | 412,600 |
| 2021/04/30 | 1,414 | 1,430 | 1,393 | 1,425 | 415,400 |
| 2021/04/28 | 1,420 | 1,431 | 1,383 | 1,414 | 845,300 |
| 2021/04/27 | 1,460 | 1,483 | 1,426 | 1,426 | 298,300 |
| 2021/04/26 | 1,458 | 1,478 | 1,442 | 1,460 | 276,600 |
| 2021/04/23 | 1,502 | 1,529 | 1,456 | 1,458 | 427,400 |
| 2021/04/22 | 1,513 | 1,540 | 1,502 | 1,518 | 331,800 |
| 2021/04/21 | 1,505 | 1,534 | 1,484 | 1,503 | 415,400 |
| 2021/04/20 | 1,500 | 1,537 | 1,488 | 1,531 | 384,900 |
| 2021/04/19 | 1,513 | 1,540 | 1,504 | 1,516 | 271,500 |
| 2021/04/16 | 1,529 | 1,555 | 1,502 | 1,508 | 496,400 |
| 2021/04/15 | 1,493 | 1,528 | 1,482 | 1,525 | 471,500 |
| 2021/04/14 | 1,483 | 1,499 | 1,481 | 1,492 | 291,300 |
| 2021/04/13 | 1,465 | 1,514 | 1,453 | 1,492 | 507,400 |
| 2021/04/12 | 1,471 | 1,474 | 1,430 | 1,452 | 499,900 |
| 2021/04/09 | 1,469 | 1,500 | 1,447 | 1,457 | 602,900 |
| 2021/04/08 | 1,467 | 1,470 | 1,423 | 1,465 | 689,700 |
| 2021/04/07 | 1,502 | 1,511 | 1,466 | 1,468 | 830,400 |
| 2021/04/06 | 1,545 | 1,556 | 1,490 | 1,505 | 965,300 |
| 2021/04/05 | 1,572 | 1,573 | 1,488 | 1,543 | 1,020,400 |
| 2021/04/02 | 1,669 | 1,681 | 1,566 | 1,575 | 1,001,700 |
| 2021/04/01 | 1,711 | 1,747 | 1,627 | 1,682 | 1,500,700 |
| 2021/03/31 | 1,866 | 1,874 | 1,748 | 1,761 | 1,027,800 |
| 2021/03/30 | 1,987 | 2,061 | 1,850 | 1,867 | 2,344,500 |
| 2021/03/29 | 1,555 | 1,891 | 1,551 | 1,817 | 6,760,800 |
| 2021/03/26 | 1,584 | 1,602 | 1,563 | 1,576 | 1,048,400 |
| 2021/03/25 | 1,562 | 1,595 | 1,551 | 1,563 | 712,200 |
| 2021/03/24 | 1,539 | 1,558 | 1,522 | 1,537 | 544,700 |
| 2021/03/23 | 1,575 | 1,600 | 1,558 | 1,558 | 484,600 |
| 2021/03/22 | 1,591 | 1,594 | 1,557 | 1,564 | 439,000 |
| 2021/03/19 | 1,555 | 1,603 | 1,549 | 1,592 | 598,800 |
| 2021/03/18 | 1,593 | 1,595 | 1,560 | 1,579 | 484,400 |
| 2021/03/17 | 1,530 | 1,578 | 1,520 | 1,571 | 521,300 |
| 2021/03/16 | 1,518 | 1,561 | 1,506 | 1,561 | 484,000 |
| 2021/03/15 | 1,531 | 1,547 | 1,506 | 1,518 | 373,200 |
| 2021/03/12 | 1,540 | 1,553 | 1,465 | 1,538 | 596,800 |
| 2021/03/11 | 1,563 | 1,572 | 1,532 | 1,556 | 356,300 |
| 2021/03/10 | 1,593 | 1,596 | 1,517 | 1,569 | 453,400 |
| 2021/03/09 | 1,660 | 1,671 | 1,567 | 1,578 | 666,200 |
| 2021/03/08 | 1,640 | 1,695 | 1,640 | 1,676 | 611,500 |
| 2021/03/05 | 1,613 | 1,630 | 1,577 | 1,618 | 600,500 |
| 2021/03/04 | 1,550 | 1,605 | 1,537 | 1,605 | 699,500 |
| 2021/03/03 | 1,550 | 1,555 | 1,523 | 1,540 | 557,700 |
| 2021/03/02 | 1,477 | 1,522 | 1,452 | 1,521 | 638,200 |
| 2021/03/01 | 1,479 | 1,479 | 1,423 | 1,447 | 458,700 |
| 2021/02/26 | 1,433 | 1,458 | 1,427 | 1,452 | 469,500 |
| 2021/02/25 | 1,451 | 1,469 | 1,429 | 1,458 | 350,100 |
| 2021/02/24 | 1,437 | 1,464 | 1,415 | 1,422 | 760,400 |
| 2021/02/22 | 1,383 | 1,436 | 1,370 | 1,407 | 502,200 |
| 2021/02/19 | 1,352 | 1,361 | 1,333 | 1,359 | 423,300 |
| 2021/02/18 | 1,337 | 1,364 | 1,323 | 1,345 | 560,800 |
| 2021/02/17 | 1,268 | 1,320 | 1,265 | 1,320 | 434,000 |
| 2021/02/16 | 1,266 | 1,277 | 1,249 | 1,274 | 368,700 |
| 2021/02/15 | 1,284 | 1,284 | 1,248 | 1,266 | 346,200 |
| 2021/02/12 | 1,250 | 1,275 | 1,232 | 1,275 | 379,200 |
| 2021/02/10 | 1,237 | 1,253 | 1,227 | 1,247 | 249,000 |
| 2021/02/09 | 1,250 | 1,256 | 1,233 | 1,240 | 391,000 |
| 2021/02/08 | 1,225 | 1,252 | 1,220 | 1,246 | 430,900 |
| 2021/02/05 | 1,198 | 1,221 | 1,189 | 1,210 | 477,800 |
| 2021/02/04 | 1,197 | 1,205 | 1,180 | 1,183 | 407,400 |
| 2021/02/03 | 1,171 | 1,192 | 1,150 | 1,187 | 518,200 |
| 2021/02/02 | 1,219 | 1,219 | 1,164 | 1,173 | 542,500 |
| 2021/02/01 | 1,236 | 1,248 | 1,160 | 1,189 | 582,600 |
| 2021/01/29 | 1,274 | 1,289 | 1,234 | 1,234 | 91,900 |
| 2021/01/28 | 1,236 | 1,274 | 1,214 | 1,266 | 185,600 |
| 2021/01/27 | 1,248 | 1,296 | 1,241 | 1,266 | 108,000 |
| 2021/01/26 | 1,223 | 1,240 | 1,213 | 1,240 | 79,700 |
| 2021/01/25 | 1,198 | 1,226 | 1,194 | 1,225 | 56,200 |
| 2021/01/22 | 1,170 | 1,195 | 1,169 | 1,193 | 58,600 |
| 2021/01/21 | 1,175 | 1,186 | 1,163 | 1,170 | 61,200 |
| 2021/01/20 | 1,160 | 1,196 | 1,160 | 1,180 | 87,500 |
| 2021/01/19 | 1,171 | 1,177 | 1,147 | 1,161 | 56,900 |
| 2021/01/18 | 1,146 | 1,179 | 1,141 | 1,179 | 53,300 |
| 2021/01/15 | 1,160 | 1,176 | 1,152 | 1,159 | 78,900 |
| 2021/01/14 | 1,173 | 1,204 | 1,158 | 1,171 | 97,100 |
| 2021/01/13 | 1,216 | 1,229 | 1,186 | 1,187 | 101,700 |
| 2021/01/12 | 1,208 | 1,215 | 1,177 | 1,215 | 77,400 |
| 2021/01/08 | 1,213 | 1,233 | 1,202 | 1,211 | 74,700 |
| 2021/01/07 | 1,236 | 1,249 | 1,206 | 1,210 | 120,200 |
| 2021/01/06 | 1,234 | 1,241 | 1,200 | 1,201 | 79,000 |
| 2021/01/05 | 1,253 | 1,253 | 1,224 | 1,234 | 127,800 |
| 2021/01/04 | 1,282 | 1,297 | 1,257 | 1,275 | 135,100 |