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
2026/03/27 1,790 1,799 1,777 1,793 209,900
2026/03/26 1,779 1,784 1,759 1,776 110,800
2026/03/25 1,784 1,795 1,775 1,778 136,800
2026/03/24 1,762 1,770 1,747 1,770 130,300
2026/03/23 1,727 1,729 1,706 1,724 201,600
2026/03/19 1,761 1,787 1,759 1,759 307,000
2026/03/18 1,766 1,788 1,759 1,781 137,400
2026/03/17 1,755 1,774 1,755 1,761 104,900
2026/03/16 1,760 1,779 1,755 1,760 178,200
2026/03/13 1,757 1,781 1,756 1,760 213,000
2026/03/12 1,804 1,804 1,777 1,792 209,400
2026/03/11 1,824 1,839 1,816 1,816 177,900
2026/03/10 1,836 1,838 1,804 1,819 235,300
2026/03/09 1,790 1,828 1,789 1,816 255,800
2026/03/06 1,827 1,849 1,808 1,848 198,600
2026/03/05 1,837 1,855 1,816 1,827 242,600
2026/03/04 1,800 1,811 1,769 1,797 308,200
2026/03/03 1,864 1,893 1,827 1,827 325,900
2026/03/02 1,880 1,885 1,852 1,867 456,300
2026/02/27 1,901 1,914 1,883 1,914 299,100
2026/02/26 1,871 1,889 1,866 1,870 166,000
2026/02/25 1,852 1,866 1,846 1,860 168,600
2026/02/24 1,848 1,870 1,839 1,846 189,700
2026/02/20 1,855 1,857 1,836 1,849 192,400
2026/02/19 1,869 1,875 1,858 1,868 210,100
2026/02/18 1,850 1,874 1,846 1,867 190,100
2026/02/17 1,890 1,890 1,840 1,845 337,200
2026/02/16 1,906 1,921 1,895 1,897 242,500
2026/02/13 1,935 1,943 1,884 1,891 241,400
2026/02/12 1,932 1,945 1,913 1,937 230,700
2026/02/10 1,927 1,976 1,927 1,944 279,000
2026/02/09 1,950 1,972 1,911 1,947 454,100
2026/02/06 1,899 1,902 1,855 1,867 270,900
2026/02/05 1,915 1,924 1,899 1,899 226,100
2026/02/04 1,880 1,905 1,880 1,887 221,300
2026/02/03 1,875 1,914 1,873 1,898 251,000
2026/02/02 1,878 1,887 1,865 1,865 195,600
2026/01/30 1,883 1,884 1,856 1,856 213,700
2026/01/29 1,853 1,872 1,827 1,872 881,300
2026/01/28 1,875 1,879 1,860 1,860 222,000
2026/01/27 1,880 1,895 1,871 1,889 186,900
2026/01/26 1,910 1,912 1,891 1,891 217,200
2026/01/23 1,925 1,937 1,910 1,919 196,400
2026/01/22 1,889 1,923 1,889 1,919 167,300
2026/01/21 1,895 1,895 1,857 1,886 231,500
2026/01/20 1,932 1,933 1,911 1,917 239,500
2026/01/19 1,925 1,930 1,908 1,930 264,400
2026/01/16 1,907 1,928 1,904 1,923 170,500
2026/01/15 1,894 1,920 1,889 1,915 155,600
2026/01/14 1,889 1,912 1,874 1,883 211,000
2026/01/13 1,872 1,910 1,853 1,908 326,200
2026/01/09 1,858 1,868 1,850 1,859 232,400
2026/01/08 1,861 1,867 1,842 1,846 209,900
2026/01/07 1,830 1,869 1,825 1,859 265,700
2026/01/06 1,825 1,847 1,818 1,846 229,100
2026/01/05 1,834 1,844 1,802 1,821 231,300

このページの先頭へ