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 |
|---|---|---|---|---|---|
| 2024/10/04 | 206 | 207 | 203 | 204 | 43,800 |
| 2024/10/03 | 204 | 207 | 203 | 205 | 118,100 |
| 2024/10/02 | 203 | 204 | 200 | 200 | 81,800 |
| 2024/10/01 | 203 | 207 | 200 | 207 | 150,200 |
| 2024/09/30 | 203 | 207 | 199 | 199 | 171,100 |
| 2024/09/27 | 215 | 215 | 208 | 209 | 197,500 |
| 2024/09/26 | 207 | 209 | 205 | 209 | 121,800 |
| 2024/09/25 | 207 | 209 | 205 | 205 | 43,800 |
| 2024/09/24 | 210 | 210 | 206 | 206 | 80,500 |
| 2024/09/20 | 212 | 215 | 205 | 210 | 932,100 |
| 2024/09/19 | 211 | 215 | 206 | 212 | 311,300 |
| 2024/09/18 | 211 | 212 | 206 | 212 | 108,500 |
| 2024/09/17 | 203 | 219 | 203 | 210 | 423,800 |
| 2024/09/13 | 202 | 203 | 197 | 199 | 183,700 |
| 2024/09/12 | 198 | 204 | 198 | 202 | 82,800 |
| 2024/09/11 | 206 | 207 | 191 | 195 | 178,200 |
| 2024/09/10 | 206 | 207 | 202 | 204 | 54,500 |
| 2024/09/09 | 199 | 208 | 199 | 206 | 155,400 |
| 2024/09/06 | 212 | 213 | 203 | 206 | 190,200 |
| 2024/09/05 | 209 | 216 | 207 | 208 | 276,400 |
| 2024/09/04 | 217 | 222 | 212 | 213 | 206,100 |
| 2024/09/03 | 225 | 226 | 221 | 225 | 134,500 |
| 2024/09/02 | 224 | 228 | 217 | 219 | 118,400 |
| 2024/08/30 | 225 | 225 | 219 | 222 | 102,500 |
| 2024/08/29 | 226 | 228 | 222 | 224 | 78,800 |
| 2024/08/28 | 231 | 232 | 226 | 226 | 169,400 |
| 2024/08/27 | 228 | 234 | 228 | 230 | 65,800 |
| 2024/08/26 | 224 | 236 | 219 | 230 | 233,700 |
| 2024/08/23 | 236 | 237 | 226 | 226 | 114,300 |
| 2024/08/22 | 232 | 237 | 227 | 233 | 150,700 |
| 2024/08/21 | 226 | 233 | 226 | 231 | 91,800 |
| 2024/08/20 | 224 | 235 | 224 | 230 | 267,000 |
| 2024/08/19 | 211 | 228 | 211 | 224 | 388,200 |
| 2024/08/16 | 214 | 214 | 209 | 213 | 207,800 |
| 2024/08/15 | 210 | 219 | 207 | 211 | 338,300 |
| 2024/08/14 | 203 | 216 | 200 | 214 | 330,700 |
| 2024/08/13 | 190 | 199 | 187 | 198 | 177,400 |
| 2024/08/09 | 189 | 191 | 183 | 187 | 215,100 |
| 2024/08/08 | 183 | 192 | 182 | 184 | 216,100 |
| 2024/08/07 | 181 | 197 | 180 | 188 | 362,600 |
| 2024/08/06 | 198 | 198 | 180 | 186 | 424,000 |
| 2024/08/05 | 199 | 200 | 157 | 166 | 791,400 |
| 2024/08/02 | 224 | 229 | 217 | 217 | 360,900 |
| 2024/08/01 | 242 | 242 | 227 | 231 | 439,400 |
| 2024/07/31 | 242 | 244 | 236 | 244 | 259,200 |
| 2024/07/30 | 254 | 254 | 238 | 243 | 421,100 |
| 2024/07/29 | 257 | 259 | 253 | 255 | 114,500 |
| 2024/07/26 | 254 | 265 | 254 | 256 | 169,000 |
| 2024/07/25 | 255 | 262 | 252 | 252 | 139,700 |
| 2024/07/24 | 269 | 277 | 257 | 257 | 192,300 |
| 2024/07/23 | 261 | 270 | 260 | 264 | 87,300 |
| 2024/07/22 | 265 | 265 | 257 | 261 | 122,000 |
| 2024/07/19 | 272 | 273 | 261 | 262 | 192,400 |
| 2024/07/18 | 289 | 289 | 269 | 272 | 288,400 |
| 2024/07/17 | 255 | 284 | 252 | 283 | 553,600 |
| 2024/07/16 | 263 | 263 | 251 | 254 | 305,400 |
| 2024/07/12 | 269 | 275 | 268 | 271 | 263,100 |
| 2024/07/11 | 265 | 270 | 265 | 269 | 76,800 |
| 2024/07/10 | 268 | 268 | 263 | 265 | 88,200 |
| 2024/07/09 | 265 | 272 | 265 | 268 | 72,000 |
| 2024/07/08 | 272 | 272 | 264 | 264 | 81,600 |
| 2024/07/05 | 270 | 272 | 269 | 270 | 92,900 |
| 2024/07/04 | 278 | 282 | 268 | 270 | 234,600 |
| 2024/07/03 | 278 | 282 | 275 | 282 | 134,100 |
| 2024/07/02 | 271 | 280 | 271 | 279 | 205,600 |
| 2024/07/01 | 277 | 278 | 271 | 271 | 116,800 |
| 2024/06/28 | 283 | 283 | 273 | 273 | 126,700 |
| 2024/06/27 | 285 | 287 | 281 | 283 | 119,800 |
| 2024/06/26 | 279 | 285 | 279 | 284 | 156,100 |
| 2024/06/25 | 284 | 284 | 277 | 281 | 90,700 |
| 2024/06/24 | 286 | 287 | 280 | 283 | 115,700 |
| 2024/06/21 | 280 | 285 | 278 | 283 | 185,400 |
| 2024/06/20 | 273 | 281 | 273 | 278 | 184,400 |
| 2024/06/19 | 277 | 278 | 268 | 270 | 131,300 |
| 2024/06/18 | 271 | 278 | 271 | 277 | 147,900 |
| 2024/06/17 | 272 | 272 | 266 | 271 | 100,500 |
| 2024/06/14 | 260 | 271 | 259 | 271 | 164,600 |
| 2024/06/13 | 265 | 270 | 261 | 261 | 93,900 |
| 2024/06/12 | 263 | 272 | 263 | 266 | 183,000 |
| 2024/06/11 | 262 | 264 | 259 | 261 | 90,600 |
| 2024/06/10 | 265 | 266 | 260 | 260 | 87,500 |
| 2024/06/07 | 258 | 265 | 256 | 262 | 85,400 |
| 2024/06/06 | 268 | 268 | 254 | 260 | 196,500 |
| 2024/06/05 | 262 | 270 | 260 | 264 | 230,200 |
| 2024/06/04 | 256 | 264 | 256 | 264 | 211,400 |
| 2024/06/03 | 251 | 256 | 251 | 254 | 119,100 |
| 2024/05/31 | 248 | 250 | 246 | 250 | 71,200 |
| 2024/05/30 | 241 | 246 | 240 | 245 | 119,500 |
| 2024/05/29 | 251 | 251 | 242 | 242 | 182,300 |
| 2024/05/28 | 251 | 254 | 248 | 250 | 96,900 |
| 2024/05/27 | 248 | 254 | 247 | 250 | 48,000 |
| 2024/05/24 | 246 | 253 | 245 | 249 | 94,900 |
| 2024/05/23 | 250 | 253 | 248 | 249 | 85,800 |
| 2024/05/22 | 253 | 254 | 248 | 249 | 114,000 |
| 2024/05/21 | 256 | 261 | 251 | 253 | 112,100 |
| 2024/05/20 | 254 | 258 | 250 | 257 | 192,300 |
| 2024/05/17 | 242 | 254 | 242 | 253 | 165,300 |
| 2024/05/16 | 252 | 254 | 240 | 242 | 311,100 |
| 2024/05/15 | 263 | 263 | 253 | 253 | 227,300 |
| 2024/05/14 | 257 | 264 | 257 | 259 | 191,900 |
| 2024/05/13 | 258 | 261 | 255 | 256 | 121,200 |
| 2024/05/10 | 265 | 265 | 256 | 259 | 161,300 |
| 2024/05/09 | 256 | 266 | 254 | 266 | 246,400 |
| 2024/05/08 | 250 | 260 | 249 | 252 | 176,500 |
| 2024/05/07 | 242 | 257 | 242 | 254 | 386,600 |
| 2024/05/02 | 245 | 245 | 236 | 239 | 314,200 |
| 2024/05/01 | 246 | 250 | 246 | 246 | 100,700 |
| 2024/04/30 | 250 | 250 | 244 | 250 | 154,900 |
| 2024/04/26 | 247 | 248 | 243 | 248 | 179,300 |
| 2024/04/25 | 254 | 255 | 246 | 247 | 159,100 |
| 2024/04/24 | 251 | 259 | 249 | 254 | 167,000 |
| 2024/04/23 | 252 | 254 | 246 | 251 | 163,400 |
| 2024/04/22 | 253 | 254 | 246 | 249 | 151,400 |
| 2024/04/19 | 263 | 263 | 243 | 250 | 490,500 |
| 2024/04/18 | 268 | 272 | 263 | 265 | 400,500 |
| 2024/04/17 | 263 | 278 | 263 | 270 | 315,400 |
| 2024/04/16 | 273 | 274 | 261 | 264 | 433,000 |
| 2024/04/15 | 264 | 285 | 264 | 277 | 1,292,200 |
| 2024/04/12 | 255 | 261 | 249 | 250 | 165,700 |
| 2024/04/11 | 256 | 258 | 253 | 255 | 72,000 |
| 2024/04/10 | 262 | 265 | 257 | 259 | 129,100 |
| 2024/04/09 | 256 | 261 | 253 | 260 | 159,700 |
| 2024/04/08 | 252 | 257 | 250 | 253 | 191,100 |
| 2024/04/05 | 250 | 255 | 248 | 252 | 217,300 |
| 2024/04/04 | 260 | 262 | 254 | 257 | 288,600 |
| 2024/04/03 | 263 | 265 | 260 | 260 | 235,300 |
| 2024/04/02 | 278 | 278 | 266 | 269 | 251,500 |
| 2024/04/01 | 292 | 292 | 280 | 280 | 115,800 |
| 2024/03/29 | 279 | 287 | 276 | 285 | 210,800 |
| 2024/03/28 | 281 | 285 | 274 | 276 | 173,000 |
| 2024/03/27 | 283 | 284 | 276 | 279 | 336,400 |
| 2024/03/26 | 291 | 291 | 277 | 281 | 345,900 |
| 2024/03/25 | 300 | 301 | 289 | 293 | 358,800 |
| 2024/03/22 | 306 | 306 | 290 | 299 | 421,100 |
| 2024/03/21 | 300 | 318 | 298 | 302 | 1,127,600 |
| 2024/03/19 | 276 | 292 | 271 | 282 | 395,000 |
| 2024/03/18 | 273 | 277 | 269 | 271 | 294,500 |
| 2024/03/15 | 279 | 280 | 269 | 269 | 189,700 |
| 2024/03/14 | 283 | 283 | 275 | 280 | 156,700 |
| 2024/03/13 | 287 | 288 | 278 | 283 | 155,800 |
| 2024/03/12 | 275 | 285 | 275 | 283 | 185,100 |
| 2024/03/11 | 285 | 285 | 276 | 277 | 322,400 |
| 2024/03/08 | 271 | 299 | 271 | 290 | 710,100 |
| 2024/03/07 | 281 | 284 | 271 | 272 | 292,900 |
| 2024/03/06 | 283 | 291 | 275 | 278 | 343,600 |
| 2024/03/05 | 277 | 286 | 267 | 283 | 524,200 |
| 2024/03/04 | 267 | 282 | 264 | 278 | 448,500 |
| 2024/03/01 | 263 | 269 | 259 | 268 | 307,100 |
| 2024/02/29 | 264 | 265 | 258 | 259 | 146,400 |
| 2024/02/28 | 259 | 274 | 257 | 268 | 342,400 |
| 2024/02/27 | 261 | 264 | 252 | 256 | 153,100 |
| 2024/02/26 | 250 | 262 | 248 | 261 | 272,200 |
| 2024/02/22 | 254 | 255 | 248 | 251 | 187,900 |
| 2024/02/21 | 260 | 262 | 253 | 256 | 162,500 |
| 2024/02/20 | 265 | 266 | 261 | 263 | 115,200 |
| 2024/02/19 | 259 | 265 | 253 | 265 | 217,900 |
| 2024/02/16 | 239 | 258 | 239 | 258 | 255,100 |
| 2024/02/15 | 253 | 255 | 238 | 240 | 381,700 |
| 2024/02/14 | 256 | 256 | 253 | 253 | 97,800 |
| 2024/02/13 | 262 | 266 | 257 | 260 | 225,600 |
| 2024/02/09 | 261 | 265 | 258 | 259 | 96,400 |
| 2024/02/08 | 264 | 265 | 258 | 263 | 173,800 |
| 2024/02/07 | 268 | 270 | 259 | 264 | 350,300 |
| 2024/02/06 | 283 | 286 | 268 | 271 | 382,300 |
| 2024/02/05 | 278 | 283 | 271 | 282 | 253,600 |
| 2024/02/02 | 264 | 288 | 264 | 279 | 500,000 |
| 2024/02/01 | 266 | 275 | 263 | 263 | 139,600 |
| 2024/01/31 | 275 | 276 | 263 | 268 | 331,900 |
| 2024/01/30 | 263 | 285 | 261 | 276 | 1,419,700 |
| 2024/01/29 | 258 | 259 | 255 | 256 | 55,500 |
| 2024/01/26 | 250 | 261 | 249 | 258 | 166,600 |
| 2024/01/25 | 250 | 256 | 249 | 251 | 105,100 |
| 2024/01/24 | 254 | 256 | 251 | 251 | 72,300 |
| 2024/01/23 | 252 | 258 | 251 | 254 | 177,100 |
| 2024/01/22 | 252 | 258 | 251 | 251 | 89,700 |
| 2024/01/19 | 245 | 252 | 242 | 250 | 129,600 |
| 2024/01/18 | 246 | 248 | 243 | 245 | 186,000 |
| 2024/01/17 | 254 | 257 | 248 | 248 | 206,600 |
| 2024/01/16 | 257 | 257 | 247 | 249 | 251,700 |
| 2024/01/15 | 262 | 262 | 249 | 255 | 438,100 |
| 2024/01/12 | 275 | 275 | 262 | 265 | 163,500 |
| 2024/01/11 | 278 | 278 | 269 | 272 | 111,600 |
| 2024/01/10 | 273 | 279 | 272 | 277 | 109,000 |
| 2024/01/09 | 271 | 274 | 269 | 273 | 85,100 |
| 2024/01/05 | 278 | 278 | 268 | 268 | 93,600 |
| 2024/01/04 | 266 | 282 | 263 | 278 | 147,200 |
| 2023/12/29 | 267 | 272 | 265 | 271 | 85,400 |
| 2023/12/28 | 269 | 270 | 260 | 270 | 72,400 |
| 2023/12/27 | 254 | 270 | 254 | 268 | 168,100 |
| 2023/12/26 | 255 | 262 | 254 | 256 | 141,500 |
| 2023/12/25 | 258 | 260 | 256 | 256 | 118,700 |
| 2023/12/22 | 260 | 262 | 253 | 257 | 232,400 |
| 2023/12/21 | 264 | 266 | 260 | 260 | 104,000 |
| 2023/12/20 | 271 | 275 | 265 | 269 | 108,900 |
| 2023/12/19 | 262 | 274 | 262 | 274 | 157,200 |
| 2023/12/18 | 264 | 267 | 258 | 264 | 330,800 |
| 2023/12/15 | 268 | 273 | 268 | 268 | 130,800 |
| 2023/12/14 | 271 | 275 | 265 | 267 | 114,900 |
| 2023/12/13 | 270 | 277 | 269 | 273 | 91,600 |
| 2023/12/12 | 281 | 282 | 269 | 271 | 175,600 |