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
2023/12/29 2,340 2,357 2,335 2,349 143,800
2023/12/28 2,319 2,352 2,309 2,342 152,600
2023/12/27 2,300 2,361 2,296 2,361 258,300
2023/12/26 2,280 2,310 2,265 2,287 150,400
2023/12/25 2,272 2,294 2,251 2,259 127,000
2023/12/22 2,240 2,271 2,212 2,271 178,800
2023/12/21 2,241 2,264 2,236 2,242 145,300
2023/12/20 2,250 2,284 2,229 2,276 261,200
2023/12/19 2,211 2,242 2,207 2,242 163,700
2023/12/18 2,174 2,223 2,170 2,223 225,300
2023/12/15 2,186 2,186 2,136 2,179 259,900
2023/12/14 2,171 2,184 2,151 2,171 157,800
2023/12/13 2,180 2,184 2,135 2,159 196,500
2023/12/12 2,216 2,218 2,155 2,155 208,000
2023/12/11 2,195 2,243 2,191 2,216 250,600
2023/12/08 2,195 2,209 2,158 2,172 237,100
2023/12/07 2,150 2,192 2,147 2,163 149,500
2023/12/06 2,150 2,199 2,143 2,193 193,400
2023/12/05 2,159 2,189 2,140 2,145 158,200
2023/12/04 2,119 2,172 2,097 2,159 251,600
2023/12/01 2,180 2,206 2,147 2,159 197,300
2023/11/30 2,180 2,196 2,142 2,159 240,300
2023/11/29 2,184 2,210 2,172 2,180 204,900
2023/11/28 2,092 2,198 2,085 2,192 353,800
2023/11/27 2,098 2,107 2,060 2,066 102,000
2023/11/24 2,086 2,099 2,080 2,080 76,900
2023/11/22 2,076 2,111 2,068 2,104 133,400
2023/11/21 2,071 2,084 2,049 2,079 70,900
2023/11/20 2,075 2,088 2,043 2,063 164,400
2023/11/17 2,048 2,082 2,043 2,082 103,100
2023/11/16 2,038 2,064 2,036 2,047 99,700
2023/11/15 2,067 2,091 2,050 2,065 262,300
2023/11/14 2,043 2,052 2,012 2,017 202,700
2023/11/13 2,028 2,057 1,962 2,056 482,500
2023/11/10 1,930 1,959 1,916 1,948 241,800
2023/11/09 1,946 1,959 1,913 1,952 186,700
2023/11/08 1,927 1,962 1,920 1,942 191,500
2023/11/07 1,935 1,956 1,919 1,937 124,500
2023/11/06 1,980 1,981 1,940 1,945 227,900
2023/11/02 1,950 1,962 1,920 1,937 196,300
2023/11/01 1,891 1,921 1,877 1,920 260,200
2023/10/31 1,830 1,861 1,811 1,854 194,600
2023/10/30 1,806 1,818 1,778 1,811 130,700
2023/10/27 1,778 1,811 1,773 1,805 142,500
2023/10/26 1,810 1,828 1,771 1,778 233,100
2023/10/25 1,872 1,894 1,826 1,829 204,800
2023/10/24 1,880 1,893 1,829 1,884 289,300
2023/10/23 1,858 1,885 1,850 1,866 288,000
2023/10/20 1,853 1,884 1,851 1,869 190,000
2023/10/19 1,825 1,907 1,822 1,881 235,900
2023/10/18 1,895 1,897 1,838 1,854 143,600
2023/10/17 1,876 1,917 1,870 1,895 195,600
2023/10/16 1,859 1,881 1,853 1,855 203,800
2023/10/13 1,911 1,912 1,878 1,880 234,400
2023/10/12 1,859 1,906 1,843 1,906 199,700
2023/10/11 1,870 1,885 1,856 1,859 273,600
2023/10/10 1,853 1,853 1,820 1,830 166,900
2023/10/06 1,798 1,830 1,794 1,826 168,300
2023/10/05 1,763 1,797 1,757 1,795 250,800
2023/10/04 1,739 1,761 1,720 1,743 234,200
2023/10/03 1,780 1,795 1,731 1,732 192,600
2023/10/02 1,823 1,850 1,784 1,786 210,400
2023/09/29 1,866 1,866 1,820 1,835 216,400
2023/09/28 1,863 1,863 1,825 1,847 258,400
2023/09/27 1,853 1,870 1,827 1,867 347,200
2023/09/26 1,904 1,907 1,850 1,850 225,000
2023/09/25 1,892 1,927 1,877 1,918 191,700
2023/09/22 1,900 1,922 1,884 1,900 216,600
2023/09/21 1,917 1,938 1,901 1,912 329,000
2023/09/20 1,874 1,918 1,865 1,907 384,700
2023/09/19 1,911 1,913 1,862 1,880 341,000
2023/09/15 1,947 1,962 1,923 1,928 484,300
2023/09/14 1,954 1,968 1,941 1,942 177,200
2023/09/13 1,955 1,958 1,927 1,950 209,100
2023/09/12 1,927 1,944 1,914 1,939 136,400
2023/09/11 1,924 1,936 1,903 1,920 143,400
2023/09/08 1,948 1,969 1,923 1,936 212,600
2023/09/07 2,010 2,020 1,971 1,971 214,600
2023/09/06 2,021 2,045 2,014 2,020 208,900
2023/09/05 2,017 2,033 1,994 2,010 204,100
2023/09/04 2,013 2,019 1,979 2,017 291,400
2023/09/01 1,992 2,015 1,979 2,008 262,900
2023/08/31 2,081 2,081 2,004 2,010 296,500
2023/08/30 2,080 2,092 2,061 2,067 290,500
2023/08/29 2,059 2,074 2,056 2,060 151,900
2023/08/28 2,097 2,098 2,021 2,046 234,700
2023/08/25 2,040 2,096 2,028 2,070 247,900
2023/08/24 2,064 2,089 2,059 2,073 166,600
2023/08/23 2,037 2,066 2,032 2,066 239,600
2023/08/22 2,069 2,074 2,035 2,050 291,300
2023/08/21 2,094 2,094 2,036 2,051 344,500
2023/08/18 2,140 2,163 2,068 2,087 298,100
2023/08/17 2,144 2,196 2,139 2,172 267,800
2023/08/16 2,184 2,184 2,136 2,146 229,200
2023/08/15 2,168 2,230 2,144 2,214 297,900
2023/08/14 2,160 2,239 2,160 2,170 455,000
2023/08/10 2,127 2,148 2,079 2,147 264,600
2023/08/09 2,129 2,140 2,109 2,128 217,800
2023/08/08 2,148 2,155 2,108 2,139 228,900
2023/08/07 2,085 2,141 2,085 2,138 193,000
2023/08/04 2,067 2,107 2,067 2,083 109,300
2023/08/03 2,109 2,111 2,060 2,068 176,200
2023/08/02 2,160 2,168 2,124 2,135 130,800
2023/08/01 2,200 2,219 2,190 2,191 120,000
2023/07/31 2,204 2,272 2,194 2,226 357,000
2023/07/28 2,084 2,158 2,082 2,155 261,900
2023/07/27 2,084 2,108 2,065 2,105 96,500
2023/07/26 2,082 2,101 2,071 2,097 139,900
2023/07/25 2,065 2,082 2,051 2,078 157,200
2023/07/24 2,038 2,060 2,031 2,060 156,500
2023/07/21 2,030 2,034 1,980 2,013 206,700
2023/07/20 2,043 2,045 2,023 2,037 133,500
2023/07/19 2,063 2,067 2,029 2,044 200,500
2023/07/18 2,019 2,047 2,001 2,033 182,100
2023/07/14 2,015 2,032 2,005 2,013 157,600
2023/07/13 1,982 2,018 1,970 2,012 237,500
2023/07/12 2,012 2,019 1,974 1,974 155,000
2023/07/11 2,039 2,055 2,012 2,012 111,200
2023/07/10 2,045 2,045 2,012 2,013 130,100
2023/07/07 2,000 2,045 1,996 2,026 161,900
2023/07/06 2,028 2,056 2,025 2,031 128,200
2023/07/05 2,031 2,070 2,014 2,066 200,500
2023/07/04 2,085 2,088 2,062 2,071 183,900
2023/07/03 2,113 2,142 2,091 2,093 168,300
2023/06/30 2,109 2,111 2,078 2,097 225,500
2023/06/29 2,099 2,120 2,086 2,097 314,300
2023/06/28 2,069 2,088 2,048 2,085 162,600
2023/06/27 2,052 2,075 2,030 2,045 198,800
2023/06/26 2,117 2,117 2,070 2,075 141,100
2023/06/23 2,182 2,192 2,107 2,120 235,200
2023/06/22 2,165 2,194 2,160 2,181 221,100
2023/06/21 2,154 2,197 2,128 2,166 232,300
2023/06/20 2,180 2,199 2,159 2,172 216,700
2023/06/19 2,186 2,196 2,158 2,178 193,400
2023/06/16 2,150 2,182 2,133 2,175 272,700
2023/06/15 2,184 2,201 2,166 2,166 250,200
2023/06/14 2,204 2,226 2,171 2,183 429,100
2023/06/13 2,086 2,167 2,086 2,165 487,100
2023/06/12 1,984 2,033 1,984 2,024 216,100
2023/06/09 1,995 1,995 1,948 1,964 222,800
2023/06/08 1,975 1,990 1,943 1,948 208,700
2023/06/07 2,020 2,062 1,982 1,991 382,500
2023/06/06 1,988 2,010 1,985 2,001 211,000
2023/06/05 2,000 2,013 1,973 1,999 245,600
2023/06/02 1,891 1,974 1,887 1,971 244,400
2023/06/01 1,834 1,877 1,822 1,874 210,500
2023/05/31 1,891 1,891 1,834 1,855 519,300
2023/05/30 1,931 1,941 1,909 1,916 195,100
2023/05/29 1,951 1,962 1,910 1,948 212,800
2023/05/26 1,920 1,933 1,896 1,917 221,200
2023/05/25 1,930 1,943 1,923 1,930 130,600
2023/05/24 1,985 1,985 1,948 1,951 147,100
2023/05/23 2,020 2,028 1,988 1,993 202,400
2023/05/22 2,001 2,030 2,001 2,008 263,900
2023/05/19 1,940 1,984 1,935 1,983 243,400
2023/05/18 1,935 1,956 1,913 1,933 217,600
2023/05/17 1,923 1,928 1,890 1,917 230,100
2023/05/16 1,926 1,959 1,916 1,939 284,700
2023/05/15 2,002 2,047 1,918 1,925 421,300
2023/05/12 1,966 1,995 1,963 1,995 403,000
2023/05/11 1,934 1,937 1,916 1,937 134,700
2023/05/10 1,933 1,939 1,912 1,923 211,200
2023/05/09 1,935 1,959 1,929 1,951 231,400
2023/05/08 1,919 1,948 1,908 1,921 271,500
2023/05/02 1,978 1,981 1,922 1,931 156,400
2023/05/01 2,009 2,014 1,966 1,967 156,700
2023/04/28 1,985 2,004 1,975 2,004 244,300
2023/04/27 1,941 1,968 1,939 1,945 131,200
2023/04/26 1,965 1,974 1,944 1,945 142,300
2023/04/25 1,985 2,023 1,979 1,995 239,200
2023/04/24 1,983 1,998 1,967 1,967 163,700
2023/04/21 1,952 1,978 1,943 1,945 140,300
2023/04/20 1,971 1,998 1,957 1,960 241,700
2023/04/19 1,960 1,979 1,954 1,971 279,400
2023/04/18 1,928 1,954 1,928 1,951 219,600
2023/04/17 1,920 1,924 1,887 1,904 116,400
2023/04/14 1,918 1,923 1,901 1,917 153,700
2023/04/13 1,861 1,913 1,854 1,894 219,100
2023/04/12 1,818 1,869 1,818 1,861 206,400
2023/04/11 1,838 1,841 1,787 1,797 218,300
2023/04/10 1,840 1,843 1,804 1,807 129,700
2023/04/07 1,826 1,842 1,823 1,826 120,500
2023/04/06 1,800 1,832 1,788 1,825 203,600
2023/04/05 1,858 1,858 1,820 1,824 181,700
2023/04/04 1,914 1,915 1,876 1,880 185,900
2023/04/03 1,943 1,957 1,897 1,902 261,700
2023/03/31 1,931 1,947 1,908 1,919 280,500
2023/03/30 1,900 1,934 1,897 1,911 222,800
2023/03/29 1,867 1,889 1,867 1,888 198,400
2023/03/28 1,893 1,893 1,812 1,849 275,900
2023/03/27 1,877 1,917 1,867 1,895 216,600
2023/03/24 1,849 1,869 1,835 1,855 159,700
2023/03/23 1,794 1,858 1,783 1,854 215,600
2023/03/22 1,869 1,873 1,822 1,824 209,800
2023/03/20 1,865 1,869 1,807 1,808 211,400
2023/03/17 1,844 1,887 1,844 1,878 179,300
2023/03/16 1,804 1,871 1,804 1,841 250,700
2023/03/15 1,855 1,864 1,835 1,842 207,500
2023/03/14 1,849 1,849 1,808 1,834 230,900
2023/03/13 1,891 1,900 1,876 1,898 208,000
2023/03/10 1,952 1,967 1,915 1,920 223,500
2023/03/09 1,955 1,985 1,953 1,982 165,300
2023/03/08 1,966 1,975 1,943 1,947 195,500
2023/03/07 1,972 1,986 1,968 1,981 198,500
2023/03/06 1,947 1,965 1,932 1,965 248,700
2023/03/03 1,913 1,957 1,910 1,935 310,700
2023/03/02 1,898 1,940 1,886 1,899 337,300
2023/03/01 1,862 1,893 1,845 1,886 219,500
2023/02/28 1,901 1,902 1,862 1,862 271,700
2023/02/27 1,907 1,907 1,872 1,892 282,800
2023/02/24 1,906 1,930 1,883 1,930 288,100
2023/02/22 1,891 1,905 1,884 1,900 329,000
2023/02/21 1,894 1,916 1,888 1,906 256,400
2023/02/20 1,912 1,917 1,865 1,877 221,100
2023/02/17 1,895 1,912 1,891 1,906 210,800
2023/02/16 1,909 1,928 1,902 1,911 245,200
2023/02/15 1,915 1,917 1,859 1,870 184,500
2023/02/14 1,920 1,930 1,873 1,901 238,100
2023/02/13 1,850 1,896 1,830 1,887 408,600
2023/02/10 1,878 1,888 1,839 1,839 284,900
2023/02/09 1,867 1,899 1,843 1,895 328,200
2023/02/08 1,861 1,873 1,835 1,864 221,100
2023/02/07 1,876 1,896 1,861 1,866 260,200
2023/02/06 1,915 1,918 1,869 1,885 298,900
2023/02/03 1,896 1,930 1,889 1,894 174,500
2023/02/02 1,939 1,957 1,891 1,895 243,900
2023/02/01 1,946 1,967 1,915 1,918 299,200
2023/01/31 1,930 1,956 1,889 1,906 438,000
2023/01/30 1,893 1,922 1,883 1,916 1,561,000
2023/01/27 1,912 1,913 1,886 1,902 378,800
2023/01/26 1,920 1,928 1,895 1,915 251,400
2023/01/25 1,912 1,929 1,886 1,920 282,400
2023/01/24 1,890 1,937 1,887 1,926 270,800
2023/01/23 1,920 1,924 1,869 1,892 232,300
2023/01/20 1,850 1,909 1,850 1,908 251,900
2023/01/19 1,852 1,871 1,840 1,861 258,400
2023/01/18 1,837 1,864 1,826 1,854 330,800
2023/01/17 1,778 1,825 1,776 1,819 303,500
2023/01/16 1,718 1,798 1,718 1,762 494,900
2023/01/13 1,720 1,755 1,718 1,735 405,800
2023/01/12 1,717 1,735 1,700 1,720 481,700
2023/01/11 1,650 1,696 1,646 1,689 521,900
2023/01/10 1,683 1,689 1,623 1,631 312,300
2023/01/06 1,680 1,681 1,644 1,668 490,800
2023/01/05 1,686 1,701 1,662 1,700 235,400
2023/01/04 1,691 1,709 1,673 1,700 324,100

このページの先頭へ