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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |