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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,728 | 1,741 | 1,700 | 1,701 | 146,900 |
| 2022/12/29 | 1,697 | 1,718 | 1,696 | 1,717 | 269,700 |
| 2022/12/28 | 1,740 | 1,744 | 1,711 | 1,713 | 200,800 |
| 2022/12/27 | 1,730 | 1,758 | 1,729 | 1,751 | 161,100 |
| 2022/12/26 | 1,751 | 1,751 | 1,657 | 1,709 | 304,200 |
| 2022/12/23 | 1,773 | 1,796 | 1,757 | 1,759 | 241,100 |
| 2022/12/22 | 1,770 | 1,792 | 1,748 | 1,777 | 318,800 |
| 2022/12/21 | 1,774 | 1,787 | 1,746 | 1,760 | 353,100 |
| 2022/12/20 | 1,805 | 1,840 | 1,756 | 1,782 | 389,300 |
| 2022/12/19 | 1,785 | 1,820 | 1,780 | 1,811 | 141,300 |
| 2022/12/16 | 1,785 | 1,804 | 1,771 | 1,800 | 313,400 |
| 2022/12/15 | 1,810 | 1,818 | 1,797 | 1,800 | 191,400 |
| 2022/12/14 | 1,831 | 1,840 | 1,824 | 1,831 | 197,800 |
| 2022/12/13 | 1,826 | 1,836 | 1,803 | 1,821 | 183,300 |
| 2022/12/12 | 1,796 | 1,820 | 1,786 | 1,806 | 121,100 |
| 2022/12/09 | 1,810 | 1,816 | 1,796 | 1,815 | 208,600 |
| 2022/12/08 | 1,806 | 1,817 | 1,788 | 1,802 | 207,700 |
| 2022/12/07 | 1,800 | 1,821 | 1,800 | 1,806 | 160,800 |
| 2022/12/06 | 1,820 | 1,832 | 1,801 | 1,820 | 296,200 |
| 2022/12/05 | 1,864 | 1,868 | 1,797 | 1,820 | 528,200 |
| 2022/12/02 | 1,901 | 1,909 | 1,870 | 1,879 | 400,500 |
| 2022/12/01 | 1,955 | 1,979 | 1,930 | 1,931 | 245,000 |
| 2022/11/30 | 1,931 | 1,942 | 1,909 | 1,922 | 305,200 |
| 2022/11/29 | 1,942 | 1,955 | 1,932 | 1,948 | 225,300 |
| 2022/11/28 | 1,946 | 1,963 | 1,926 | 1,926 | 273,300 |
| 2022/11/25 | 1,942 | 1,985 | 1,932 | 1,964 | 223,100 |
| 2022/11/24 | 1,949 | 1,977 | 1,942 | 1,942 | 300,100 |
| 2022/11/22 | 1,919 | 1,939 | 1,911 | 1,922 | 277,200 |
| 2022/11/21 | 1,896 | 1,918 | 1,886 | 1,903 | 216,400 |
| 2022/11/18 | 1,932 | 1,938 | 1,893 | 1,893 | 273,600 |
| 2022/11/17 | 1,919 | 1,943 | 1,917 | 1,932 | 215,500 |
| 2022/11/16 | 1,899 | 1,924 | 1,880 | 1,903 | 235,200 |
| 2022/11/15 | 1,881 | 1,905 | 1,855 | 1,899 | 193,500 |
| 2022/11/14 | 1,963 | 1,963 | 1,893 | 1,895 | 221,700 |
| 2022/11/11 | 1,954 | 1,977 | 1,946 | 1,963 | 302,500 |
| 2022/11/10 | 1,950 | 1,960 | 1,914 | 1,914 | 337,400 |
| 2022/11/09 | 1,986 | 1,992 | 1,963 | 1,972 | 442,700 |
| 2022/11/08 | 1,973 | 2,002 | 1,951 | 1,978 | 724,900 |
| 2022/11/07 | 1,945 | 2,062 | 1,940 | 1,950 | 1,018,800 |
| 2022/11/04 | 1,881 | 1,909 | 1,858 | 1,860 | 526,500 |
| 2022/11/02 | 1,879 | 1,922 | 1,868 | 1,903 | 633,700 |
| 2022/11/01 | 1,782 | 1,887 | 1,782 | 1,881 | 480,200 |
| 2022/10/31 | 1,832 | 1,847 | 1,797 | 1,798 | 330,600 |
| 2022/10/28 | 1,759 | 1,866 | 1,755 | 1,814 | 1,172,600 |
| 2022/10/27 | 1,771 | 1,784 | 1,767 | 1,776 | 214,800 |
| 2022/10/26 | 1,730 | 1,793 | 1,727 | 1,774 | 336,200 |
| 2022/10/25 | 1,680 | 1,716 | 1,660 | 1,716 | 286,800 |
| 2022/10/24 | 1,684 | 1,684 | 1,644 | 1,652 | 296,100 |
| 2022/10/21 | 1,674 | 1,692 | 1,656 | 1,656 | 220,000 |
| 2022/10/20 | 1,684 | 1,702 | 1,666 | 1,674 | 260,800 |
| 2022/10/19 | 1,667 | 1,723 | 1,667 | 1,719 | 256,700 |
| 2022/10/18 | 1,698 | 1,698 | 1,660 | 1,662 | 165,000 |
| 2022/10/17 | 1,652 | 1,669 | 1,640 | 1,663 | 151,400 |
| 2022/10/14 | 1,692 | 1,697 | 1,668 | 1,678 | 221,200 |
| 2022/10/13 | 1,714 | 1,714 | 1,664 | 1,674 | 159,600 |
| 2022/10/12 | 1,722 | 1,741 | 1,709 | 1,716 | 185,300 |
| 2022/10/11 | 1,723 | 1,750 | 1,705 | 1,709 | 268,600 |
| 2022/10/07 | 1,725 | 1,765 | 1,721 | 1,740 | 248,600 |
| 2022/10/06 | 1,745 | 1,769 | 1,742 | 1,746 | 285,200 |
| 2022/10/05 | 1,728 | 1,746 | 1,716 | 1,742 | 276,200 |
| 2022/10/04 | 1,650 | 1,722 | 1,650 | 1,720 | 346,000 |
| 2022/10/03 | 1,596 | 1,625 | 1,565 | 1,610 | 127,700 |
| 2022/09/30 | 1,604 | 1,634 | 1,592 | 1,607 | 231,300 |
| 2022/09/29 | 1,595 | 1,627 | 1,589 | 1,615 | 273,100 |
| 2022/09/28 | 1,540 | 1,563 | 1,531 | 1,557 | 303,800 |
| 2022/09/27 | 1,571 | 1,585 | 1,555 | 1,572 | 238,800 |
| 2022/09/26 | 1,557 | 1,581 | 1,553 | 1,557 | 247,900 |
| 2022/09/22 | 1,604 | 1,610 | 1,567 | 1,597 | 263,100 |
| 2022/09/21 | 1,656 | 1,663 | 1,611 | 1,625 | 213,800 |
| 2022/09/20 | 1,666 | 1,704 | 1,666 | 1,678 | 176,300 |
| 2022/09/16 | 1,660 | 1,680 | 1,655 | 1,670 | 202,100 |
| 2022/09/15 | 1,687 | 1,694 | 1,670 | 1,684 | 140,300 |
| 2022/09/14 | 1,695 | 1,699 | 1,681 | 1,683 | 176,900 |
| 2022/09/13 | 1,705 | 1,735 | 1,699 | 1,733 | 266,600 |
| 2022/09/12 | 1,705 | 1,720 | 1,689 | 1,695 | 116,900 |
| 2022/09/09 | 1,650 | 1,696 | 1,650 | 1,695 | 250,900 |
| 2022/09/08 | 1,633 | 1,660 | 1,633 | 1,647 | 154,500 |
| 2022/09/07 | 1,632 | 1,636 | 1,598 | 1,604 | 234,200 |
| 2022/09/06 | 1,629 | 1,652 | 1,621 | 1,629 | 128,700 |
| 2022/09/05 | 1,595 | 1,649 | 1,587 | 1,644 | 178,300 |
| 2022/09/02 | 1,632 | 1,637 | 1,598 | 1,606 | 108,600 |
| 2022/09/01 | 1,626 | 1,643 | 1,623 | 1,624 | 122,100 |
| 2022/08/31 | 1,623 | 1,651 | 1,620 | 1,650 | 153,500 |
| 2022/08/30 | 1,650 | 1,655 | 1,639 | 1,644 | 251,000 |
| 2022/08/29 | 1,645 | 1,645 | 1,611 | 1,635 | 252,600 |
| 2022/08/26 | 1,700 | 1,705 | 1,685 | 1,685 | 88,200 |
| 2022/08/25 | 1,682 | 1,706 | 1,668 | 1,705 | 171,900 |
| 2022/08/24 | 1,690 | 1,690 | 1,668 | 1,668 | 119,700 |
| 2022/08/23 | 1,700 | 1,707 | 1,690 | 1,690 | 98,600 |
| 2022/08/22 | 1,675 | 1,723 | 1,669 | 1,722 | 134,700 |
| 2022/08/19 | 1,730 | 1,740 | 1,701 | 1,702 | 123,700 |
| 2022/08/18 | 1,719 | 1,731 | 1,699 | 1,731 | 133,200 |
| 2022/08/17 | 1,740 | 1,754 | 1,728 | 1,737 | 177,700 |
| 2022/08/16 | 1,760 | 1,761 | 1,730 | 1,731 | 169,000 |
| 2022/08/15 | 1,746 | 1,761 | 1,739 | 1,746 | 149,500 |
| 2022/08/12 | 1,725 | 1,758 | 1,718 | 1,747 | 341,900 |
| 2022/08/10 | 1,711 | 1,719 | 1,673 | 1,696 | 197,700 |
| 2022/08/09 | 1,622 | 1,727 | 1,622 | 1,724 | 539,100 |
| 2022/08/08 | 1,620 | 1,629 | 1,590 | 1,620 | 569,600 |
| 2022/08/05 | 1,675 | 1,710 | 1,673 | 1,693 | 345,900 |
| 2022/08/04 | 1,665 | 1,682 | 1,652 | 1,675 | 244,700 |
| 2022/08/03 | 1,632 | 1,658 | 1,632 | 1,647 | 160,000 |
| 2022/08/02 | 1,641 | 1,641 | 1,617 | 1,619 | 144,900 |
| 2022/08/01 | 1,615 | 1,668 | 1,615 | 1,659 | 324,000 |
| 2022/07/29 | 1,632 | 1,634 | 1,586 | 1,591 | 588,300 |
| 2022/07/28 | 1,606 | 1,630 | 1,572 | 1,628 | 293,700 |
| 2022/07/27 | 1,604 | 1,615 | 1,586 | 1,593 | 165,500 |
| 2022/07/26 | 1,585 | 1,620 | 1,578 | 1,618 | 235,000 |
| 2022/07/25 | 1,619 | 1,624 | 1,586 | 1,589 | 154,300 |
| 2022/07/22 | 1,624 | 1,638 | 1,618 | 1,633 | 128,700 |
| 2022/07/21 | 1,602 | 1,622 | 1,602 | 1,621 | 166,300 |
| 2022/07/20 | 1,580 | 1,602 | 1,577 | 1,599 | 153,000 |
| 2022/07/19 | 1,559 | 1,568 | 1,549 | 1,555 | 134,300 |
| 2022/07/15 | 1,576 | 1,579 | 1,557 | 1,559 | 116,600 |
| 2022/07/14 | 1,574 | 1,580 | 1,550 | 1,576 | 112,900 |
| 2022/07/13 | 1,554 | 1,587 | 1,548 | 1,574 | 166,500 |
| 2022/07/12 | 1,587 | 1,590 | 1,554 | 1,554 | 177,400 |
| 2022/07/11 | 1,575 | 1,605 | 1,574 | 1,599 | 237,800 |
| 2022/07/08 | 1,580 | 1,596 | 1,563 | 1,581 | 271,900 |
| 2022/07/07 | 1,578 | 1,586 | 1,554 | 1,574 | 215,300 |
| 2022/07/06 | 1,538 | 1,564 | 1,531 | 1,553 | 251,600 |
| 2022/07/05 | 1,536 | 1,549 | 1,524 | 1,544 | 157,200 |
| 2022/07/04 | 1,524 | 1,558 | 1,517 | 1,520 | 213,900 |
| 2022/07/01 | 1,500 | 1,532 | 1,496 | 1,512 | 300,300 |
| 2022/06/30 | 1,501 | 1,513 | 1,483 | 1,499 | 181,200 |
| 2022/06/29 | 1,462 | 1,504 | 1,451 | 1,495 | 402,900 |
| 2022/06/28 | 1,491 | 1,506 | 1,480 | 1,495 | 413,700 |
| 2022/06/27 | 1,509 | 1,517 | 1,493 | 1,497 | 304,200 |
| 2022/06/24 | 1,448 | 1,493 | 1,440 | 1,483 | 426,000 |
| 2022/06/23 | 1,400 | 1,449 | 1,400 | 1,413 | 225,800 |
| 2022/06/22 | 1,400 | 1,426 | 1,394 | 1,394 | 276,200 |
| 2022/06/21 | 1,347 | 1,383 | 1,345 | 1,372 | 226,700 |
| 2022/06/20 | 1,349 | 1,349 | 1,308 | 1,317 | 182,300 |
| 2022/06/17 | 1,320 | 1,334 | 1,309 | 1,323 | 233,200 |
| 2022/06/16 | 1,383 | 1,396 | 1,346 | 1,346 | 223,100 |
| 2022/06/15 | 1,360 | 1,374 | 1,352 | 1,355 | 150,100 |
| 2022/06/14 | 1,384 | 1,387 | 1,353 | 1,368 | 276,500 |
| 2022/06/13 | 1,405 | 1,409 | 1,375 | 1,384 | 309,900 |
| 2022/06/10 | 1,439 | 1,446 | 1,422 | 1,430 | 216,800 |
| 2022/06/09 | 1,440 | 1,460 | 1,440 | 1,448 | 145,000 |
| 2022/06/08 | 1,427 | 1,453 | 1,423 | 1,449 | 213,900 |
| 2022/06/07 | 1,432 | 1,435 | 1,414 | 1,418 | 202,400 |
| 2022/06/06 | 1,440 | 1,445 | 1,415 | 1,428 | 229,600 |
| 2022/06/03 | 1,440 | 1,465 | 1,427 | 1,458 | 320,800 |
| 2022/06/02 | 1,432 | 1,432 | 1,402 | 1,409 | 185,700 |
| 2022/06/01 | 1,432 | 1,446 | 1,425 | 1,435 | 414,600 |
| 2022/05/31 | 1,482 | 1,488 | 1,441 | 1,443 | 391,200 |
| 2022/05/30 | 1,455 | 1,482 | 1,438 | 1,474 | 461,800 |
| 2022/05/27 | 1,501 | 1,501 | 1,414 | 1,421 | 380,900 |
| 2022/05/26 | 1,446 | 1,502 | 1,446 | 1,484 | 227,300 |
| 2022/05/25 | 1,500 | 1,503 | 1,443 | 1,446 | 395,300 |
| 2022/05/24 | 1,553 | 1,553 | 1,486 | 1,486 | 316,000 |
| 2022/05/23 | 1,526 | 1,559 | 1,526 | 1,558 | 254,000 |
| 2022/05/20 | 1,463 | 1,522 | 1,455 | 1,516 | 266,600 |
| 2022/05/19 | 1,421 | 1,450 | 1,406 | 1,447 | 312,900 |
| 2022/05/18 | 1,426 | 1,474 | 1,422 | 1,460 | 394,100 |
| 2022/05/17 | 1,423 | 1,458 | 1,389 | 1,396 | 350,900 |
| 2022/05/16 | 1,430 | 1,466 | 1,411 | 1,418 | 555,100 |
| 2022/05/13 | 1,348 | 1,382 | 1,332 | 1,375 | 584,400 |
| 2022/05/12 | 1,340 | 1,358 | 1,311 | 1,324 | 493,000 |
| 2022/05/11 | 1,342 | 1,357 | 1,321 | 1,339 | 390,200 |
| 2022/05/10 | 1,387 | 1,387 | 1,337 | 1,347 | 435,600 |
| 2022/05/09 | 1,428 | 1,437 | 1,403 | 1,403 | 255,900 |
| 2022/05/06 | 1,470 | 1,474 | 1,436 | 1,440 | 287,100 |
| 2022/05/02 | 1,480 | 1,509 | 1,456 | 1,476 | 271,000 |
| 2022/04/28 | 1,489 | 1,504 | 1,480 | 1,499 | 280,100 |
| 2022/04/27 | 1,482 | 1,502 | 1,464 | 1,490 | 509,600 |
| 2022/04/26 | 1,495 | 1,523 | 1,481 | 1,512 | 528,500 |
| 2022/04/25 | 1,550 | 1,550 | 1,493 | 1,498 | 922,700 |
| 2022/04/22 | 1,637 | 1,641 | 1,568 | 1,573 | 620,100 |
| 2022/04/21 | 1,722 | 1,749 | 1,658 | 1,664 | 545,000 |
| 2022/04/20 | 1,725 | 1,798 | 1,723 | 1,728 | 481,200 |
| 2022/04/19 | 1,657 | 1,710 | 1,649 | 1,703 | 221,400 |
| 2022/04/18 | 1,651 | 1,664 | 1,628 | 1,646 | 123,500 |
| 2022/04/15 | 1,665 | 1,689 | 1,656 | 1,677 | 90,400 |
| 2022/04/14 | 1,669 | 1,690 | 1,655 | 1,686 | 87,700 |
| 2022/04/13 | 1,641 | 1,686 | 1,622 | 1,684 | 189,700 |
| 2022/04/12 | 1,680 | 1,691 | 1,633 | 1,641 | 225,700 |
| 2022/04/11 | 1,697 | 1,711 | 1,682 | 1,691 | 284,000 |
| 2022/04/08 | 1,670 | 1,683 | 1,658 | 1,680 | 183,900 |
| 2022/04/07 | 1,651 | 1,664 | 1,623 | 1,638 | 263,100 |
| 2022/04/06 | 1,710 | 1,712 | 1,657 | 1,657 | 244,800 |
| 2022/04/05 | 1,660 | 1,726 | 1,652 | 1,720 | 320,500 |
| 2022/04/04 | 1,654 | 1,679 | 1,637 | 1,655 | 357,100 |
| 2022/04/01 | 1,628 | 1,697 | 1,614 | 1,683 | 288,900 |
| 2022/03/31 | 1,628 | 1,675 | 1,608 | 1,667 | 412,500 |
| 2022/03/30 | 1,724 | 1,730 | 1,641 | 1,657 | 439,500 |
| 2022/03/29 | 1,714 | 1,732 | 1,681 | 1,693 | 409,200 |
| 2022/03/28 | 1,725 | 1,738 | 1,690 | 1,698 | 455,200 |
| 2022/03/25 | 1,696 | 1,714 | 1,666 | 1,714 | 832,000 |
| 2022/03/24 | 1,666 | 1,694 | 1,641 | 1,666 | 350,000 |
| 2022/03/23 | 1,696 | 1,717 | 1,674 | 1,699 | 285,300 |
| 2022/03/22 | 1,657 | 1,703 | 1,651 | 1,675 | 351,900 |
| 2022/03/18 | 1,671 | 1,710 | 1,670 | 1,701 | 538,300 |
| 2022/03/17 | 1,620 | 1,655 | 1,605 | 1,652 | 346,600 |
| 2022/03/16 | 1,597 | 1,614 | 1,556 | 1,595 | 300,500 |
| 2022/03/15 | 1,470 | 1,577 | 1,457 | 1,573 | 467,000 |
| 2022/03/14 | 1,561 | 1,582 | 1,466 | 1,470 | 413,000 |
| 2022/03/11 | 1,570 | 1,592 | 1,537 | 1,554 | 317,400 |
| 2022/03/10 | 1,552 | 1,615 | 1,550 | 1,610 | 323,900 |
| 2022/03/09 | 1,509 | 1,525 | 1,480 | 1,504 | 362,400 |
| 2022/03/08 | 1,520 | 1,562 | 1,499 | 1,507 | 445,300 |
| 2022/03/07 | 1,555 | 1,569 | 1,512 | 1,544 | 517,000 |
| 2022/03/04 | 1,639 | 1,639 | 1,565 | 1,577 | 406,700 |
| 2022/03/03 | 1,660 | 1,700 | 1,643 | 1,652 | 303,300 |
| 2022/03/02 | 1,662 | 1,686 | 1,652 | 1,668 | 356,000 |
| 2022/03/01 | 1,656 | 1,687 | 1,656 | 1,674 | 305,200 |
| 2022/02/28 | 1,614 | 1,632 | 1,584 | 1,632 | 283,200 |
| 2022/02/25 | 1,572 | 1,611 | 1,557 | 1,608 | 260,200 |
| 2022/02/24 | 1,545 | 1,586 | 1,526 | 1,578 | 300,100 |
| 2022/02/22 | 1,529 | 1,561 | 1,523 | 1,559 | 224,000 |
| 2022/02/21 | 1,513 | 1,571 | 1,502 | 1,550 | 231,300 |
| 2022/02/18 | 1,520 | 1,569 | 1,504 | 1,553 | 290,700 |
| 2022/02/17 | 1,566 | 1,587 | 1,542 | 1,560 | 332,800 |
| 2022/02/16 | 1,566 | 1,616 | 1,557 | 1,580 | 654,700 |
| 2022/02/15 | 1,661 | 1,673 | 1,524 | 1,526 | 761,400 |
| 2022/02/14 | 1,736 | 1,757 | 1,585 | 1,690 | 663,500 |
| 2022/02/10 | 1,684 | 1,709 | 1,676 | 1,702 | 295,500 |
| 2022/02/09 | 1,662 | 1,693 | 1,639 | 1,692 | 365,700 |
| 2022/02/08 | 1,694 | 1,699 | 1,644 | 1,645 | 314,600 |
| 2022/02/07 | 1,666 | 1,704 | 1,648 | 1,668 | 364,900 |
| 2022/02/04 | 1,632 | 1,700 | 1,624 | 1,692 | 403,300 |
| 2022/02/03 | 1,679 | 1,686 | 1,632 | 1,636 | 366,500 |
| 2022/02/02 | 1,587 | 1,705 | 1,582 | 1,705 | 592,400 |
| 2022/02/01 | 1,580 | 1,599 | 1,546 | 1,552 | 474,700 |
| 2022/01/31 | 1,533 | 1,591 | 1,533 | 1,560 | 617,100 |
| 2022/01/28 | 1,553 | 1,563 | 1,516 | 1,536 | 1,918,700 |
| 2022/01/27 | 1,613 | 1,634 | 1,513 | 1,521 | 715,200 |
| 2022/01/26 | 1,592 | 1,605 | 1,556 | 1,602 | 457,200 |
| 2022/01/25 | 1,559 | 1,608 | 1,536 | 1,560 | 709,600 |
| 2022/01/24 | 1,522 | 1,598 | 1,516 | 1,593 | 502,700 |
| 2022/01/21 | 1,490 | 1,551 | 1,476 | 1,548 | 515,300 |
| 2022/01/20 | 1,455 | 1,500 | 1,448 | 1,488 | 391,700 |
| 2022/01/19 | 1,523 | 1,544 | 1,480 | 1,485 | 598,200 |
| 2022/01/18 | 1,529 | 1,616 | 1,529 | 1,568 | 499,100 |
| 2022/01/17 | 1,582 | 1,589 | 1,523 | 1,529 | 604,000 |
| 2022/01/14 | 1,619 | 1,637 | 1,586 | 1,586 | 730,400 |
| 2022/01/13 | 1,712 | 1,720 | 1,670 | 1,671 | 427,600 |
| 2022/01/12 | 1,755 | 1,765 | 1,700 | 1,724 | 585,900 |
| 2022/01/11 | 1,731 | 1,733 | 1,672 | 1,722 | 474,300 |
| 2022/01/07 | 1,800 | 1,815 | 1,733 | 1,734 | 495,500 |
| 2022/01/06 | 1,801 | 1,819 | 1,773 | 1,778 | 531,200 |
| 2022/01/05 | 1,811 | 1,844 | 1,808 | 1,822 | 734,600 |
| 2022/01/04 | 1,704 | 1,812 | 1,704 | 1,807 | 674,900 |