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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,807 | 1,811 | 1,789 | 1,792 | 171,700 |
| 2024/12/27 | 1,768 | 1,799 | 1,763 | 1,799 | 152,100 |
| 2024/12/26 | 1,795 | 1,804 | 1,787 | 1,787 | 205,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,779 | 1,794 | 91,600 |
| 2024/12/24 | 1,809 | 1,815 | 1,793 | 1,793 | 137,100 |
| 2024/12/23 | 1,800 | 1,815 | 1,787 | 1,815 | 100,700 |
| 2024/12/20 | 1,809 | 1,814 | 1,793 | 1,794 | 191,200 |
| 2024/12/19 | 1,732 | 1,809 | 1,731 | 1,802 | 201,000 |
| 2024/12/18 | 1,769 | 1,775 | 1,747 | 1,750 | 162,900 |
| 2024/12/17 | 1,810 | 1,810 | 1,767 | 1,782 | 150,900 |
| 2024/12/16 | 1,790 | 1,811 | 1,788 | 1,799 | 154,100 |
| 2024/12/13 | 1,735 | 1,802 | 1,729 | 1,780 | 288,000 |
| 2024/12/12 | 1,766 | 1,785 | 1,757 | 1,763 | 319,300 |
| 2024/12/11 | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 |
| 2024/12/10 | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 |
| 2024/12/09 | 1,831 | 1,870 | 1,822 | 1,869 | 249,400 |
| 2024/12/06 | 1,805 | 1,835 | 1,794 | 1,826 | 187,500 |
| 2024/12/05 | 1,814 | 1,820 | 1,796 | 1,808 | 119,800 |
| 2024/12/04 | 1,826 | 1,834 | 1,808 | 1,809 | 136,200 |
| 2024/12/03 | 1,820 | 1,840 | 1,812 | 1,830 | 173,500 |
| 2024/12/02 | 1,810 | 1,814 | 1,792 | 1,811 | 148,400 |
| 2024/11/29 | 1,820 | 1,832 | 1,813 | 1,813 | 110,600 |
| 2024/11/28 | 1,810 | 1,827 | 1,804 | 1,821 | 124,700 |
| 2024/11/27 | 1,790 | 1,812 | 1,770 | 1,806 | 221,300 |
| 2024/11/26 | 1,832 | 1,836 | 1,792 | 1,799 | 244,700 |
| 2024/11/25 | 1,850 | 1,859 | 1,831 | 1,838 | 218,200 |
| 2024/11/22 | 1,845 | 1,863 | 1,812 | 1,834 | 244,500 |
| 2024/11/21 | 1,801 | 1,851 | 1,796 | 1,845 | 226,000 |
| 2024/11/20 | 1,783 | 1,809 | 1,771 | 1,801 | 217,500 |
| 2024/11/19 | 1,796 | 1,817 | 1,789 | 1,797 | 210,600 |
| 2024/11/18 | 1,815 | 1,828 | 1,797 | 1,811 | 256,300 |
| 2024/11/15 | 1,840 | 1,857 | 1,820 | 1,838 | 168,700 |
| 2024/11/14 | 1,882 | 1,883 | 1,839 | 1,846 | 400,800 |
| 2024/11/13 | 1,887 | 1,922 | 1,882 | 1,911 | 206,600 |
| 2024/11/12 | 1,908 | 1,925 | 1,884 | 1,902 | 298,100 |
| 2024/11/11 | 1,917 | 1,934 | 1,878 | 1,896 | 256,800 |
| 2024/11/08 | 1,980 | 1,993 | 1,930 | 1,940 | 347,900 |
| 2024/11/07 | 1,985 | 2,025 | 1,980 | 1,984 | 218,200 |
| 2024/11/06 | 1,955 | 2,020 | 1,955 | 1,985 | 144,500 |
| 2024/11/05 | 2,000 | 2,009 | 1,945 | 1,945 | 188,500 |
| 2024/11/01 | 2,001 | 2,030 | 1,982 | 1,988 | 130,300 |
| 2024/10/31 | 2,023 | 2,049 | 2,010 | 2,029 | 180,900 |
| 2024/10/30 | 2,000 | 2,034 | 1,983 | 2,015 | 322,200 |
| 2024/10/29 | 1,965 | 1,993 | 1,957 | 1,989 | 146,300 |
| 2024/10/28 | 1,954 | 1,975 | 1,946 | 1,965 | 139,700 |
| 2024/10/25 | 1,955 | 1,958 | 1,926 | 1,937 | 135,500 |
| 2024/10/24 | 1,933 | 1,950 | 1,922 | 1,944 | 152,900 |
| 2024/10/23 | 1,939 | 1,973 | 1,932 | 1,948 | 128,700 |
| 2024/10/22 | 1,963 | 1,963 | 1,923 | 1,935 | 146,600 |
| 2024/10/21 | 1,975 | 1,982 | 1,959 | 1,970 | 148,900 |
| 2024/10/18 | 2,012 | 2,014 | 1,980 | 1,987 | 89,900 |
| 2024/10/17 | 2,024 | 2,036 | 2,005 | 2,005 | 69,500 |
| 2024/10/16 | 2,034 | 2,071 | 2,022 | 2,024 | 101,900 |
| 2024/10/15 | 2,027 | 2,075 | 2,012 | 2,063 | 150,500 |
| 2024/10/11 | 1,998 | 2,023 | 1,998 | 2,012 | 97,200 |
| 2024/10/10 | 2,019 | 2,021 | 1,987 | 2,005 | 96,500 |
| 2024/10/09 | 2,010 | 2,032 | 2,003 | 2,015 | 90,500 |
| 2024/10/08 | 1,981 | 2,005 | 1,973 | 1,997 | 109,700 |
| 2024/10/07 | 2,047 | 2,047 | 2,006 | 2,007 | 138,300 |
| 2024/10/04 | 1,997 | 2,032 | 1,997 | 2,009 | 128,100 |
| 2024/10/03 | 2,014 | 2,023 | 1,981 | 1,994 | 208,700 |
| 2024/10/02 | 2,008 | 2,023 | 1,967 | 1,974 | 316,400 |
| 2024/10/01 | 2,068 | 2,068 | 2,029 | 2,030 | 191,600 |
| 2024/09/30 | 2,030 | 2,060 | 2,023 | 2,044 | 255,300 |
| 2024/09/27 | 2,143 | 2,155 | 2,108 | 2,121 | 142,300 |
| 2024/09/26 | 2,128 | 2,151 | 2,102 | 2,149 | 227,800 |
| 2024/09/25 | 2,077 | 2,110 | 2,060 | 2,101 | 177,200 |
| 2024/09/24 | 2,111 | 2,126 | 2,071 | 2,089 | 193,300 |
| 2024/09/20 | 2,169 | 2,185 | 2,127 | 2,133 | 324,300 |
| 2024/09/19 | 2,099 | 2,145 | 2,095 | 2,137 | 223,800 |
| 2024/09/18 | 2,072 | 2,087 | 2,052 | 2,075 | 97,000 |
| 2024/09/17 | 2,074 | 2,091 | 2,026 | 2,062 | 169,400 |
| 2024/09/13 | 2,068 | 2,080 | 2,050 | 2,064 | 159,700 |
| 2024/09/12 | 2,092 | 2,112 | 2,075 | 2,089 | 138,200 |
| 2024/09/11 | 2,042 | 2,070 | 2,023 | 2,038 | 151,800 |
| 2024/09/10 | 2,042 | 2,069 | 2,036 | 2,037 | 122,300 |
| 2024/09/09 | 1,967 | 2,039 | 1,965 | 2,028 | 150,400 |
| 2024/09/06 | 2,034 | 2,043 | 1,996 | 2,011 | 168,900 |
| 2024/09/05 | 1,980 | 2,049 | 1,979 | 2,021 | 187,300 |
| 2024/09/04 | 1,948 | 2,030 | 1,942 | 2,015 | 232,900 |
| 2024/09/03 | 1,972 | 1,991 | 1,953 | 1,988 | 180,100 |
| 2024/09/02 | 2,015 | 2,016 | 1,959 | 1,981 | 210,600 |
| 2024/08/30 | 1,934 | 1,974 | 1,934 | 1,960 | 147,100 |
| 2024/08/29 | 1,937 | 1,955 | 1,922 | 1,923 | 101,700 |
| 2024/08/28 | 1,909 | 1,940 | 1,887 | 1,921 | 108,600 |
| 2024/08/27 | 1,930 | 1,944 | 1,915 | 1,924 | 86,800 |
| 2024/08/26 | 1,915 | 1,938 | 1,910 | 1,918 | 91,000 |
| 2024/08/23 | 1,918 | 1,945 | 1,912 | 1,913 | 78,100 |
| 2024/08/22 | 1,915 | 1,935 | 1,876 | 1,898 | 105,800 |
| 2024/08/21 | 1,830 | 1,901 | 1,814 | 1,898 | 237,700 |
| 2024/08/20 | 1,854 | 1,893 | 1,854 | 1,868 | 122,100 |
| 2024/08/19 | 1,876 | 1,894 | 1,829 | 1,831 | 166,600 |
| 2024/08/16 | 1,846 | 1,897 | 1,823 | 1,890 | 285,600 |
| 2024/08/15 | 1,892 | 1,892 | 1,823 | 1,823 | 154,600 |
| 2024/08/14 | 1,886 | 1,913 | 1,840 | 1,892 | 180,600 |
| 2024/08/13 | 1,881 | 1,907 | 1,780 | 1,907 | 505,200 |
| 2024/08/09 | 1,880 | 1,913 | 1,856 | 1,889 | 311,500 |
| 2024/08/08 | 1,774 | 1,889 | 1,770 | 1,840 | 198,900 |
| 2024/08/07 | 1,757 | 1,870 | 1,745 | 1,829 | 259,000 |
| 2024/08/06 | 1,726 | 1,860 | 1,726 | 1,837 | 246,900 |
| 2024/08/05 | 1,647 | 1,770 | 1,588 | 1,606 | 331,200 |
| 2024/08/02 | 2,019 | 2,019 | 1,966 | 1,967 | 192,800 |
| 2024/08/01 | 2,113 | 2,126 | 2,056 | 2,061 | 141,300 |
| 2024/07/31 | 2,113 | 2,185 | 2,078 | 2,176 | 182,000 |
| 2024/07/30 | 2,145 | 2,169 | 2,121 | 2,152 | 110,700 |
| 2024/07/29 | 2,133 | 2,153 | 2,122 | 2,144 | 83,700 |
| 2024/07/26 | 2,121 | 2,147 | 2,109 | 2,109 | 122,800 |
| 2024/07/25 | 2,127 | 2,151 | 2,097 | 2,117 | 172,700 |
| 2024/07/24 | 2,188 | 2,202 | 2,153 | 2,160 | 108,500 |
| 2024/07/23 | 2,190 | 2,223 | 2,190 | 2,217 | 97,700 |
| 2024/07/22 | 2,186 | 2,189 | 2,144 | 2,183 | 87,200 |
| 2024/07/19 | 2,194 | 2,197 | 2,164 | 2,181 | 150,900 |
| 2024/07/18 | 2,180 | 2,220 | 2,175 | 2,193 | 161,700 |
| 2024/07/17 | 2,178 | 2,196 | 2,161 | 2,187 | 109,800 |
| 2024/07/16 | 2,204 | 2,204 | 2,162 | 2,162 | 97,600 |
| 2024/07/12 | 2,150 | 2,209 | 2,150 | 2,207 | 162,100 |
| 2024/07/11 | 2,160 | 2,165 | 2,132 | 2,151 | 110,400 |
| 2024/07/10 | 2,148 | 2,159 | 2,136 | 2,159 | 123,400 |
| 2024/07/09 | 2,112 | 2,153 | 2,110 | 2,148 | 122,000 |
| 2024/07/08 | 2,132 | 2,150 | 2,103 | 2,107 | 133,200 |
| 2024/07/05 | 2,165 | 2,168 | 2,112 | 2,120 | 117,000 |
| 2024/07/04 | 2,126 | 2,165 | 2,117 | 2,156 | 255,300 |
| 2024/07/03 | 2,048 | 2,116 | 2,042 | 2,103 | 169,700 |
| 2024/07/02 | 2,026 | 2,063 | 2,013 | 2,062 | 153,100 |
| 2024/07/01 | 2,000 | 2,049 | 1,996 | 2,026 | 195,700 |
| 2024/06/28 | 1,963 | 2,006 | 1,947 | 1,987 | 276,000 |
| 2024/06/27 | 1,915 | 1,964 | 1,915 | 1,962 | 193,800 |
| 2024/06/26 | 1,980 | 2,000 | 1,956 | 1,969 | 330,400 |
| 2024/06/25 | 1,940 | 1,996 | 1,940 | 1,995 | 207,500 |
| 2024/06/24 | 1,890 | 1,950 | 1,884 | 1,940 | 239,500 |
| 2024/06/21 | 1,903 | 1,912 | 1,859 | 1,867 | 551,900 |
| 2024/06/20 | 1,910 | 1,916 | 1,878 | 1,900 | 242,900 |
| 2024/06/19 | 1,942 | 1,955 | 1,916 | 1,928 | 139,800 |
| 2024/06/18 | 1,954 | 1,970 | 1,937 | 1,937 | 127,700 |
| 2024/06/17 | 1,944 | 1,953 | 1,916 | 1,946 | 169,200 |
| 2024/06/14 | 1,936 | 1,940 | 1,919 | 1,932 | 194,400 |
| 2024/06/13 | 1,928 | 1,950 | 1,906 | 1,938 | 140,100 |
| 2024/06/12 | 1,957 | 1,970 | 1,927 | 1,936 | 146,700 |
| 2024/06/11 | 1,978 | 1,994 | 1,938 | 1,941 | 143,700 |
| 2024/06/10 | 1,972 | 1,998 | 1,960 | 1,997 | 125,000 |
| 2024/06/07 | 1,943 | 1,983 | 1,934 | 1,980 | 100,000 |
| 2024/06/06 | 1,989 | 1,992 | 1,940 | 1,951 | 132,200 |
| 2024/06/05 | 1,950 | 1,992 | 1,943 | 1,966 | 135,100 |
| 2024/06/04 | 2,027 | 2,041 | 1,911 | 1,967 | 622,500 |
| 2024/06/03 | 2,077 | 2,086 | 2,056 | 2,056 | 119,600 |
| 2024/05/31 | 2,060 | 2,071 | 2,049 | 2,067 | 247,500 |
| 2024/05/30 | 1,981 | 2,046 | 1,977 | 2,046 | 133,500 |
| 2024/05/29 | 2,045 | 2,045 | 1,987 | 1,994 | 137,500 |
| 2024/05/28 | 2,046 | 2,057 | 2,031 | 2,043 | 147,400 |
| 2024/05/27 | 2,046 | 2,047 | 2,014 | 2,031 | 95,900 |
| 2024/05/24 | 2,060 | 2,098 | 2,042 | 2,050 | 184,800 |
| 2024/05/23 | 2,023 | 2,072 | 2,021 | 2,072 | 142,200 |
| 2024/05/22 | 2,016 | 2,036 | 2,010 | 2,029 | 99,700 |
| 2024/05/21 | 2,057 | 2,058 | 2,028 | 2,028 | 77,300 |
| 2024/05/20 | 2,038 | 2,059 | 2,028 | 2,046 | 103,900 |
| 2024/05/17 | 2,025 | 2,037 | 2,002 | 2,037 | 125,500 |
| 2024/05/16 | 2,076 | 2,097 | 2,045 | 2,052 | 130,100 |
| 2024/05/15 | 2,135 | 2,156 | 2,074 | 2,079 | 127,100 |
| 2024/05/14 | 2,083 | 2,140 | 2,079 | 2,131 | 158,600 |
| 2024/05/13 | 2,030 | 2,096 | 1,995 | 2,083 | 190,600 |
| 2024/05/10 | 2,021 | 2,027 | 1,997 | 2,010 | 255,400 |
| 2024/05/09 | 2,000 | 2,009 | 1,975 | 2,008 | 190,100 |
| 2024/05/08 | 1,998 | 2,004 | 1,976 | 1,982 | 178,600 |
| 2024/05/07 | 1,963 | 1,996 | 1,952 | 1,996 | 265,500 |
| 2024/05/02 | 1,999 | 1,999 | 1,942 | 1,948 | 143,600 |
| 2024/05/01 | 1,996 | 1,996 | 1,974 | 1,987 | 157,900 |
| 2024/04/30 | 2,023 | 2,023 | 1,980 | 2,010 | 167,400 |
| 2024/04/26 | 2,021 | 2,025 | 1,984 | 2,023 | 136,000 |
| 2024/04/25 | 2,044 | 2,055 | 2,021 | 2,021 | 123,900 |
| 2024/04/24 | 2,041 | 2,053 | 2,031 | 2,044 | 117,600 |
| 2024/04/23 | 2,037 | 2,047 | 2,029 | 2,038 | 98,000 |
| 2024/04/22 | 2,033 | 2,055 | 2,026 | 2,037 | 176,300 |
| 2024/04/19 | 2,010 | 2,034 | 1,981 | 1,985 | 146,100 |
| 2024/04/18 | 1,995 | 2,021 | 1,994 | 2,009 | 99,900 |
| 2024/04/17 | 2,011 | 2,017 | 1,986 | 1,995 | 116,100 |
| 2024/04/16 | 2,016 | 2,038 | 2,000 | 2,018 | 154,900 |
| 2024/04/15 | 2,000 | 2,039 | 1,990 | 2,030 | 154,800 |
| 2024/04/12 | 2,072 | 2,077 | 2,004 | 2,009 | 158,100 |
| 2024/04/11 | 2,035 | 2,057 | 2,017 | 2,057 | 110,200 |
| 2024/04/10 | 2,044 | 2,055 | 2,033 | 2,038 | 67,200 |
| 2024/04/09 | 2,040 | 2,054 | 2,024 | 2,044 | 97,300 |
| 2024/04/08 | 2,022 | 2,056 | 2,006 | 2,036 | 123,200 |
| 2024/04/05 | 2,009 | 2,030 | 1,998 | 2,013 | 123,900 |
| 2024/04/04 | 2,000 | 2,027 | 2,000 | 2,011 | 130,200 |
| 2024/04/03 | 1,982 | 2,008 | 1,979 | 2,000 | 154,800 |
| 2024/04/02 | 2,045 | 2,045 | 1,983 | 1,987 | 206,200 |
| 2024/04/01 | 2,128 | 2,129 | 2,052 | 2,052 | 163,400 |
| 2024/03/29 | 2,077 | 2,120 | 2,058 | 2,107 | 240,800 |
| 2024/03/28 | 2,046 | 2,074 | 2,022 | 2,050 | 170,500 |
| 2024/03/27 | 2,045 | 2,061 | 2,038 | 2,046 | 188,400 |
| 2024/03/26 | 2,020 | 2,040 | 2,011 | 2,027 | 152,400 |
| 2024/03/25 | 2,051 | 2,073 | 2,033 | 2,033 | 184,100 |
| 2024/03/22 | 2,047 | 2,058 | 2,028 | 2,047 | 192,300 |
| 2024/03/21 | 2,090 | 2,108 | 2,047 | 2,047 | 219,500 |
| 2024/03/19 | 2,094 | 2,098 | 2,056 | 2,089 | 194,000 |
| 2024/03/18 | 2,083 | 2,106 | 2,079 | 2,094 | 198,800 |
| 2024/03/15 | 2,088 | 2,117 | 2,073 | 2,076 | 257,400 |
| 2024/03/14 | 2,073 | 2,090 | 2,054 | 2,090 | 161,300 |
| 2024/03/13 | 2,136 | 2,145 | 2,077 | 2,083 | 205,800 |
| 2024/03/12 | 2,091 | 2,151 | 2,075 | 2,137 | 413,900 |
| 2024/03/11 | 2,014 | 2,071 | 2,007 | 2,068 | 230,000 |
| 2024/03/08 | 1,976 | 2,029 | 1,965 | 2,022 | 230,200 |
| 2024/03/07 | 2,042 | 2,042 | 2,008 | 2,017 | 176,100 |
| 2024/03/06 | 2,022 | 2,049 | 2,007 | 2,033 | 251,000 |
| 2024/03/05 | 2,069 | 2,080 | 2,027 | 2,033 | 304,400 |
| 2024/03/04 | 2,125 | 2,134 | 2,086 | 2,092 | 285,500 |
| 2024/03/01 | 2,187 | 2,188 | 2,101 | 2,126 | 328,200 |
| 2024/02/29 | 2,172 | 2,186 | 2,080 | 2,179 | 331,700 |
| 2024/02/28 | 2,180 | 2,215 | 2,173 | 2,182 | 188,800 |
| 2024/02/27 | 2,202 | 2,226 | 2,178 | 2,186 | 203,200 |
| 2024/02/26 | 2,223 | 2,250 | 2,197 | 2,201 | 222,500 |
| 2024/02/22 | 2,209 | 2,222 | 2,178 | 2,205 | 187,100 |
| 2024/02/21 | 2,197 | 2,211 | 2,168 | 2,186 | 107,700 |
| 2024/02/20 | 2,152 | 2,212 | 2,150 | 2,197 | 223,500 |
| 2024/02/19 | 2,130 | 2,154 | 2,108 | 2,141 | 202,000 |
| 2024/02/16 | 2,133 | 2,136 | 2,095 | 2,123 | 298,100 |
| 2024/02/15 | 2,257 | 2,257 | 2,125 | 2,128 | 383,000 |
| 2024/02/14 | 2,317 | 2,375 | 2,223 | 2,236 | 244,700 |
| 2024/02/13 | 2,340 | 2,343 | 2,278 | 2,304 | 353,200 |
| 2024/02/09 | 2,335 | 2,355 | 2,320 | 2,337 | 222,300 |
| 2024/02/08 | 2,329 | 2,354 | 2,300 | 2,334 | 127,200 |
| 2024/02/07 | 2,390 | 2,390 | 2,282 | 2,318 | 250,400 |
| 2024/02/06 | 2,375 | 2,416 | 2,355 | 2,393 | 232,500 |
| 2024/02/05 | 2,380 | 2,426 | 2,376 | 2,379 | 285,100 |
| 2024/02/02 | 2,319 | 2,379 | 2,310 | 2,353 | 250,400 |
| 2024/02/01 | 2,288 | 2,332 | 2,272 | 2,327 | 190,700 |
| 2024/01/31 | 2,255 | 2,306 | 2,254 | 2,305 | 216,600 |
| 2024/01/30 | 2,249 | 2,273 | 2,237 | 2,260 | 173,300 |
| 2024/01/29 | 2,232 | 2,239 | 2,218 | 2,237 | 138,500 |
| 2024/01/26 | 2,220 | 2,243 | 2,200 | 2,233 | 154,000 |
| 2024/01/25 | 2,184 | 2,230 | 2,184 | 2,224 | 123,100 |
| 2024/01/24 | 2,207 | 2,223 | 2,192 | 2,212 | 161,500 |
| 2024/01/23 | 2,227 | 2,241 | 2,204 | 2,218 | 135,100 |
| 2024/01/22 | 2,255 | 2,259 | 2,201 | 2,215 | 165,100 |
| 2024/01/19 | 2,238 | 2,262 | 2,219 | 2,255 | 155,700 |
| 2024/01/18 | 2,275 | 2,275 | 2,226 | 2,237 | 149,700 |
| 2024/01/17 | 2,257 | 2,281 | 2,237 | 2,248 | 216,800 |
| 2024/01/16 | 2,308 | 2,318 | 2,265 | 2,269 | 147,400 |
| 2024/01/15 | 2,342 | 2,342 | 2,294 | 2,327 | 189,900 |
| 2024/01/12 | 2,303 | 2,351 | 2,296 | 2,350 | 244,900 |
| 2024/01/11 | 2,301 | 2,333 | 2,285 | 2,325 | 223,800 |
| 2024/01/10 | 2,260 | 2,287 | 2,241 | 2,278 | 231,700 |
| 2024/01/09 | 2,270 | 2,295 | 2,239 | 2,260 | 171,000 |
| 2024/01/05 | 2,297 | 2,297 | 2,237 | 2,252 | 219,400 |
| 2024/01/04 | 2,301 | 2,304 | 2,275 | 2,298 | 171,600 |