オープングループ(6572)の株価時系列情報
オープングループ(6572)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 397 | 403 | 395 | 400 | 52,800 |
| 2025/09/16 | 392 | 405 | 392 | 400 | 88,900 |
| 2025/09/12 | 402 | 402 | 386 | 392 | 217,300 |
| 2025/09/11 | 405 | 407 | 402 | 405 | 64,400 |
| 2025/09/10 | 403 | 408 | 402 | 405 | 68,100 |
| 2025/09/09 | 406 | 407 | 399 | 403 | 75,100 |
| 2025/09/08 | 396 | 405 | 396 | 405 | 99,300 |
| 2025/09/05 | 398 | 398 | 392 | 396 | 122,400 |
| 2025/09/04 | 403 | 404 | 398 | 399 | 39,100 |
| 2025/09/03 | 400 | 404 | 397 | 397 | 73,500 |
| 2025/09/02 | 397 | 410 | 397 | 401 | 136,600 |
| 2025/09/01 | 399 | 402 | 395 | 396 | 97,500 |
| 2025/08/29 | 402 | 405 | 400 | 402 | 75,700 |
| 2025/08/28 | 397 | 407 | 397 | 402 | 138,800 |
| 2025/08/27 | 399 | 401 | 396 | 397 | 83,400 |
| 2025/08/26 | 402 | 407 | 398 | 400 | 130,600 |
| 2025/08/25 | 416 | 418 | 409 | 409 | 94,400 |
| 2025/08/22 | 413 | 418 | 407 | 415 | 117,500 |
| 2025/08/21 | 415 | 415 | 408 | 408 | 80,200 |
| 2025/08/20 | 405 | 417 | 400 | 414 | 252,400 |
| 2025/08/19 | 398 | 408 | 391 | 405 | 268,100 |
| 2025/08/18 | 378 | 400 | 376 | 395 | 246,400 |
| 2025/08/15 | 382 | 382 | 375 | 375 | 158,900 |
| 2025/08/14 | 382 | 383 | 377 | 382 | 145,900 |
| 2025/08/13 | 381 | 385 | 377 | 382 | 210,100 |
| 2025/08/12 | 387 | 391 | 381 | 381 | 145,600 |
| 2025/08/08 | 393 | 394 | 384 | 387 | 98,300 |
| 2025/08/07 | 392 | 399 | 390 | 393 | 142,200 |
| 2025/08/06 | 391 | 396 | 388 | 392 | 93,600 |
| 2025/08/05 | 387 | 393 | 383 | 390 | 137,300 |
| 2025/08/04 | 376 | 387 | 372 | 387 | 143,900 |
| 2025/08/01 | 389 | 390 | 382 | 387 | 101,600 |
| 2025/07/31 | 386 | 390 | 382 | 390 | 94,900 |
| 2025/07/30 | 374 | 391 | 374 | 385 | 232,500 |
| 2025/07/29 | 374 | 383 | 372 | 374 | 138,100 |
| 2025/07/28 | 374 | 384 | 371 | 371 | 187,300 |
| 2025/07/25 | 371 | 398 | 364 | 366 | 551,000 |
| 2025/07/24 | 368 | 376 | 365 | 368 | 166,600 |
| 2025/07/23 | 371 | 373 | 359 | 366 | 267,200 |
| 2025/07/22 | 381 | 382 | 369 | 373 | 164,000 |
| 2025/07/18 | 393 | 396 | 375 | 375 | 306,200 |
| 2025/07/17 | 384 | 392 | 378 | 381 | 328,400 |
| 2025/07/16 | 399 | 414 | 380 | 385 | 1,610,500 |
| 2025/07/15 | 356 | 364 | 346 | 351 | 434,700 |
| 2025/07/14 | 365 | 369 | 360 | 368 | 220,700 |
| 2025/07/11 | 367 | 375 | 367 | 370 | 175,900 |
| 2025/07/10 | 365 | 372 | 361 | 365 | 239,800 |
| 2025/07/09 | 372 | 372 | 361 | 364 | 179,600 |
| 2025/07/08 | 356 | 371 | 352 | 366 | 268,700 |
| 2025/07/07 | 349 | 357 | 349 | 354 | 144,200 |
| 2025/07/04 | 350 | 357 | 341 | 341 | 165,800 |
| 2025/07/03 | 339 | 353 | 338 | 349 | 107,000 |
| 2025/07/02 | 348 | 349 | 341 | 341 | 91,100 |
| 2025/07/01 | 345 | 353 | 342 | 348 | 103,100 |
| 2025/06/30 | 352 | 352 | 346 | 350 | 111,300 |
| 2025/06/27 | 341 | 360 | 341 | 351 | 363,300 |
| 2025/06/26 | 346 | 346 | 336 | 339 | 100,400 |
| 2025/06/25 | 344 | 347 | 340 | 346 | 126,400 |
| 2025/06/24 | 335 | 344 | 335 | 341 | 119,300 |
| 2025/06/23 | 329 | 336 | 324 | 332 | 207,300 |
| 2025/06/20 | 338 | 342 | 334 | 336 | 148,900 |
| 2025/06/19 | 342 | 348 | 336 | 340 | 307,300 |
| 2025/06/18 | 321 | 338 | 321 | 336 | 135,500 |
| 2025/06/17 | 335 | 340 | 323 | 325 | 198,000 |
| 2025/06/16 | 327 | 339 | 327 | 334 | 183,200 |
| 2025/06/13 | 330 | 330 | 319 | 327 | 173,300 |
| 2025/06/12 | 320 | 336 | 316 | 330 | 204,100 |
| 2025/06/11 | 320 | 328 | 316 | 321 | 255,800 |
| 2025/06/10 | 314 | 319 | 311 | 316 | 121,400 |
| 2025/06/09 | 308 | 312 | 304 | 312 | 102,600 |
| 2025/06/06 | 300 | 307 | 298 | 306 | 127,900 |
| 2025/06/05 | 317 | 317 | 301 | 301 | 291,600 |
| 2025/06/04 | 292 | 320 | 289 | 316 | 415,300 |
| 2025/06/03 | 280 | 290 | 277 | 285 | 106,400 |
| 2025/06/02 | 280 | 281 | 275 | 277 | 98,700 |
| 2025/05/30 | 279 | 284 | 277 | 282 | 45,700 |
| 2025/05/29 | 283 | 284 | 279 | 281 | 85,100 |
| 2025/05/28 | 290 | 295 | 278 | 282 | 195,800 |
| 2025/05/27 | 289 | 292 | 285 | 287 | 48,700 |
| 2025/05/26 | 292 | 296 | 289 | 289 | 65,900 |
| 2025/05/23 | 293 | 298 | 292 | 292 | 61,800 |
| 2025/05/22 | 292 | 297 | 289 | 293 | 62,900 |
| 2025/05/21 | 286 | 297 | 286 | 295 | 113,500 |
| 2025/05/20 | 285 | 289 | 282 | 286 | 97,000 |
| 2025/05/19 | 288 | 290 | 284 | 285 | 115,500 |
| 2025/05/16 | 282 | 293 | 279 | 288 | 215,600 |
| 2025/05/15 | 288 | 294 | 288 | 290 | 95,500 |
| 2025/05/14 | 296 | 298 | 287 | 292 | 178,500 |
| 2025/05/13 | 302 | 306 | 296 | 296 | 120,300 |
| 2025/05/12 | 303 | 307 | 300 | 301 | 76,800 |
| 2025/05/09 | 306 | 309 | 301 | 301 | 192,500 |
| 2025/05/08 | 304 | 314 | 298 | 307 | 510,300 |
| 2025/05/07 | 297 | 311 | 295 | 300 | 232,500 |
| 2025/05/02 | 300 | 300 | 293 | 298 | 78,600 |
| 2025/05/01 | 306 | 306 | 298 | 300 | 108,700 |
| 2025/04/30 | 305 | 307 | 301 | 307 | 80,200 |
| 2025/04/28 | 309 | 312 | 306 | 306 | 75,100 |
| 2025/04/25 | 314 | 319 | 310 | 310 | 111,900 |
| 2025/04/24 | 313 | 317 | 310 | 314 | 75,000 |
| 2025/04/23 | 320 | 322 | 314 | 315 | 124,700 |
| 2025/04/22 | 326 | 326 | 315 | 317 | 184,300 |
| 2025/04/21 | 330 | 333 | 318 | 325 | 357,300 |
| 2025/04/18 | 302 | 328 | 301 | 327 | 449,800 |
| 2025/04/17 | 303 | 305 | 298 | 302 | 115,100 |
| 2025/04/16 | 304 | 319 | 301 | 307 | 474,200 |
| 2025/04/15 | 310 | 317 | 301 | 304 | 683,000 |
| 2025/04/14 | 280 | 290 | 279 | 284 | 155,700 |
| 2025/04/11 | 271 | 282 | 263 | 280 | 118,900 |
| 2025/04/10 | 272 | 274 | 268 | 271 | 153,300 |
| 2025/04/09 | 252 | 256 | 247 | 248 | 136,900 |
| 2025/04/08 | 249 | 261 | 249 | 260 | 204,400 |
| 2025/04/07 | 242 | 248 | 234 | 234 | 296,800 |
| 2025/04/04 | 267 | 271 | 259 | 266 | 277,100 |
| 2025/04/03 | 267 | 280 | 260 | 275 | 130,400 |
| 2025/04/02 | 286 | 286 | 277 | 280 | 109,500 |
| 2025/04/01 | 287 | 294 | 286 | 286 | 82,800 |
| 2025/03/31 | 293 | 293 | 285 | 287 | 130,000 |
| 2025/03/28 | 304 | 305 | 297 | 297 | 206,700 |
| 2025/03/27 | 286 | 304 | 285 | 304 | 233,100 |
| 2025/03/26 | 284 | 290 | 284 | 290 | 86,700 |
| 2025/03/25 | 288 | 289 | 279 | 283 | 144,200 |
| 2025/03/24 | 291 | 294 | 289 | 290 | 50,700 |
| 2025/03/21 | 295 | 295 | 291 | 291 | 131,400 |
| 2025/03/19 | 297 | 297 | 290 | 296 | 128,100 |
| 2025/03/18 | 289 | 305 | 286 | 298 | 327,700 |
| 2025/03/17 | 288 | 291 | 286 | 288 | 72,500 |
| 2025/03/14 | 289 | 291 | 287 | 289 | 87,300 |
| 2025/03/13 | 293 | 294 | 288 | 288 | 76,900 |
| 2025/03/12 | 285 | 294 | 283 | 290 | 246,400 |
| 2025/03/11 | 275 | 287 | 271 | 283 | 275,800 |
| 2025/03/10 | 277 | 279 | 274 | 278 | 99,800 |
| 2025/03/07 | 270 | 280 | 270 | 276 | 103,100 |
| 2025/03/06 | 276 | 277 | 272 | 277 | 74,600 |
| 2025/03/05 | 264 | 275 | 264 | 274 | 114,400 |
| 2025/03/04 | 260 | 264 | 257 | 264 | 94,600 |
| 2025/03/03 | 263 | 268 | 261 | 264 | 153,800 |
| 2025/02/28 | 270 | 273 | 253 | 258 | 392,800 |
| 2025/02/27 | 253 | 283 | 253 | 273 | 345,500 |
| 2025/02/26 | 255 | 260 | 250 | 256 | 138,900 |
| 2025/02/25 | 251 | 261 | 251 | 258 | 88,700 |
| 2025/02/21 | 272 | 272 | 258 | 258 | 258,500 |
| 2025/02/20 | 275 | 281 | 271 | 277 | 249,400 |
| 2025/02/19 | 286 | 286 | 273 | 275 | 418,000 |
| 2025/02/18 | 284 | 288 | 278 | 287 | 184,800 |
| 2025/02/17 | 267 | 288 | 265 | 284 | 272,100 |
| 2025/02/14 | 273 | 275 | 269 | 271 | 184,500 |
| 2025/02/13 | 279 | 279 | 271 | 274 | 142,600 |
| 2025/02/12 | 279 | 283 | 279 | 279 | 157,100 |
| 2025/02/10 | 275 | 281 | 273 | 279 | 116,800 |
| 2025/02/07 | 275 | 278 | 271 | 277 | 228,000 |
| 2025/02/06 | 279 | 281 | 273 | 274 | 228,400 |
| 2025/02/05 | 270 | 280 | 270 | 279 | 266,900 |
| 2025/02/04 | 265 | 271 | 264 | 270 | 89,000 |
| 2025/02/03 | 262 | 265 | 261 | 262 | 101,300 |
| 2025/01/31 | 263 | 267 | 260 | 264 | 119,000 |
| 2025/01/30 | 272 | 272 | 264 | 265 | 175,300 |
| 2025/01/29 | 260 | 272 | 258 | 268 | 277,000 |
| 2025/01/28 | 254 | 263 | 253 | 263 | 184,000 |
| 2025/01/27 | 254 | 257 | 251 | 253 | 152,000 |
| 2025/01/24 | 242 | 256 | 242 | 252 | 337,000 |
| 2025/01/23 | 242 | 253 | 236 | 244 | 385,900 |
| 2025/01/22 | 238 | 242 | 231 | 237 | 271,300 |
| 2025/01/21 | 241 | 245 | 234 | 238 | 280,000 |
| 2025/01/20 | 235 | 246 | 233 | 245 | 418,100 |
| 2025/01/17 | 228 | 238 | 228 | 238 | 370,200 |
| 2025/01/16 | 233 | 239 | 223 | 232 | 632,300 |
| 2025/01/15 | 215 | 239 | 214 | 233 | 1,879,200 |
| 2025/01/14 | 198 | 199 | 194 | 197 | 110,500 |
| 2025/01/10 | 199 | 201 | 196 | 198 | 54,600 |
| 2025/01/09 | 199 | 201 | 195 | 199 | 168,800 |
| 2025/01/08 | 189 | 201 | 189 | 198 | 187,400 |
| 2025/01/07 | 193 | 194 | 189 | 192 | 87,300 |
| 2025/01/06 | 194 | 195 | 188 | 190 | 165,800 |
| 2024/12/30 | 190 | 194 | 188 | 194 | 93,700 |
| 2024/12/27 | 183 | 192 | 183 | 192 | 208,200 |
| 2024/12/26 | 181 | 184 | 179 | 183 | 233,200 |
| 2024/12/25 | 185 | 188 | 180 | 183 | 156,600 |
| 2024/12/24 | 183 | 187 | 180 | 185 | 274,400 |
| 2024/12/23 | 181 | 182 | 178 | 181 | 269,300 |
| 2024/12/20 | 183 | 187 | 181 | 181 | 178,700 |
| 2024/12/19 | 180 | 186 | 178 | 180 | 263,000 |
| 2024/12/18 | 190 | 192 | 183 | 185 | 468,200 |
| 2024/12/17 | 177 | 186 | 176 | 184 | 280,200 |
| 2024/12/16 | 184 | 184 | 175 | 176 | 378,800 |
| 2024/12/13 | 180 | 187 | 180 | 184 | 205,200 |
| 2024/12/12 | 195 | 195 | 182 | 182 | 337,700 |
| 2024/12/11 | 195 | 195 | 190 | 191 | 127,900 |
| 2024/12/10 | 195 | 198 | 193 | 195 | 100,600 |
| 2024/12/09 | 191 | 197 | 191 | 196 | 180,300 |
| 2024/12/06 | 195 | 195 | 190 | 191 | 102,900 |
| 2024/12/05 | 192 | 197 | 191 | 195 | 130,000 |
| 2024/12/04 | 197 | 199 | 192 | 192 | 148,600 |
| 2024/12/03 | 197 | 201 | 197 | 199 | 103,700 |
| 2024/12/02 | 200 | 200 | 196 | 197 | 92,100 |
| 2024/11/29 | 199 | 201 | 198 | 200 | 115,400 |
| 2024/11/28 | 202 | 203 | 199 | 201 | 91,800 |
| 2024/11/27 | 203 | 204 | 199 | 203 | 109,100 |
| 2024/11/26 | 207 | 207 | 202 | 203 | 67,600 |
| 2024/11/25 | 210 | 212 | 204 | 204 | 157,800 |
| 2024/11/22 | 207 | 210 | 206 | 210 | 60,300 |