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
2020/12/30 623 645 623 640 252,000
2020/12/29 623 635 612 628 247,800
2020/12/28 615 629 606 615 531,700
2020/12/25 616 631 605 610 271,900
2020/12/24 622 629 616 622 174,100
2020/12/23 610 626 610 620 217,600
2020/12/22 635 636 605 606 344,900
2020/12/21 641 652 635 639 232,400
2020/12/18 638 646 635 639 173,000
2020/12/17 636 644 633 637 129,700
2020/12/16 656 656 639 640 234,300
2020/12/15 646 657 642 648 157,500
2020/12/14 639 654 639 647 183,600
2020/12/11 630 636 627 636 122,600
2020/12/10 640 643 628 635 139,000
2020/12/09 626 645 626 644 243,600
2020/12/08 629 641 619 625 271,900
2020/12/07 635 648 622 632 363,000
2020/12/04 635 642 619 633 308,900
2020/12/03 662 663 628 628 555,600
2020/12/02 667 676 659 663 238,100
2020/12/01 673 678 653 667 389,400
2020/11/30 684 689 669 673 279,600
2020/11/27 673 691 669 684 193,000
2020/11/26 680 684 671 679 204,000
2020/11/25 701 705 679 679 231,200
2020/11/24 700 702 690 699 199,600
2020/11/20 665 693 658 689 458,200
2020/11/19 678 678 663 668 229,600
2020/11/18 690 692 679 681 186,000
2020/11/17 700 706 686 693 169,100
2020/11/16 688 708 682 705 218,200
2020/11/13 703 705 680 684 314,200
2020/11/12 721 733 699 708 305,800
2020/11/11 710 723 701 720 297,700
2020/11/10 715 736 702 710 335,100
2020/11/09 725 725 702 707 266,700
2020/11/06 729 733 715 718 184,300
2020/11/05 730 734 714 726 163,000
2020/11/04 721 732 716 720 144,100
2020/11/02 712 727 710 715 151,100
2020/10/30 733 745 715 717 255,700
2020/10/29 725 742 720 739 185,100
2020/10/28 742 756 733 739 217,000
2020/10/27 729 764 727 755 214,300
2020/10/26 765 781 741 744 265,300
2020/10/23 772 783 741 761 337,600
2020/10/22 806 811 752 766 504,200
2020/10/21 819 829 802 804 295,300
2020/10/20 817 822 804 804 240,000
2020/10/19 810 827 788 822 454,900
2020/10/16 823 909 791 798 1,807,800
2020/10/15 835 837 806 822 347,500
2020/10/14 816 839 814 833 264,600
2020/10/13 834 837 813 816 158,700
2020/10/12 820 828 805 828 159,900
2020/10/09 818 818 793 810 328,500
2020/10/08 837 837 815 818 293,600
2020/10/07 841 846 825 832 253,600
2020/10/06 849 856 843 845 204,200
2020/10/05 833 854 831 841 185,900
2020/10/02 850 867 818 823 331,100
2020/09/30 868 869 845 846 241,300
2020/09/29 860 882 858 869 260,500
2020/09/28 849 861 835 857 216,700
2020/09/25 830 859 830 849 364,700
2020/09/24 870 870 815 821 478,700
2020/09/23 891 892 859 872 339,300
2020/09/18 871 895 871 889 335,400
2020/09/17 858 905 858 870 525,800
2020/09/16 903 925 860 865 876,500
2020/09/15 855 867 840 867 289,000
2020/09/14 820 860 820 858 480,500
2020/09/11 819 825 802 817 246,600
2020/09/10 826 850 808 812 422,600
2020/09/09 808 835 798 825 262,000
2020/09/08 820 845 810 819 333,600
2020/09/07 805 826 793 811 281,300
2020/09/04 787 806 773 806 248,200
2020/09/03 797 810 793 801 235,700
2020/09/02 801 821 783 789 280,000
2020/09/01 807 807 786 801 165,800
2020/08/31 786 811 786 800 243,000
2020/08/28 788 813 765 778 346,400
2020/08/27 823 828 788 788 206,100
2020/08/26 797 822 794 820 137,200
2020/08/25 790 807 788 796 181,000
2020/08/24 797 803 779 782 126,000
2020/08/21 785 810 782 790 174,800
2020/08/20 806 806 770 772 281,800
2020/08/19 805 823 793 812 136,600
2020/08/18 781 807 762 806 263,100
2020/08/17 801 801 783 786 101,900
2020/08/14 824 824 798 801 137,600
2020/08/13 836 848 814 814 205,900
2020/08/12 835 836 812 830 164,900
2020/08/11 840 856 809 832 373,200
2020/08/07 826 836 811 829 330,400
2020/08/06 800 825 782 819 498,900
2020/08/05 765 805 747 800 450,300
2020/08/04 739 761 731 751 239,300
2020/08/03 701 732 701 725 225,500
2020/07/31 696 719 693 694 242,500
2020/07/30 712 713 676 686 328,000
2020/07/29 715 727 689 690 357,700
2020/07/28 753 758 722 723 176,900
2020/07/27 775 775 736 749 261,000
2020/07/22 760 784 748 777 261,800
2020/07/21 753 790 736 759 392,600
2020/07/20 777 789 729 740 340,500
2020/07/17 801 815 744 781 1,196,600
2020/07/16 729 850 724 843 1,879,200
2020/07/15 690 740 684 739 474,700
2020/07/14 685 691 664 681 332,400
2020/07/13 690 700 677 695 316,000
2020/07/10 706 709 678 680 467,500
2020/07/09 751 752 712 719 388,900
2020/07/08 750 768 745 748 133,700
2020/07/07 771 778 747 761 161,000
2020/07/06 741 787 741 770 232,900
2020/07/03 730 746 722 741 174,500
2020/07/02 776 778 732 732 557,000
2020/07/01 785 813 785 791 212,500
2020/06/30 791 810 768 790 338,200
2020/06/29 762 801 761 782 383,600
2020/06/26 788 788 760 777 357,300
2020/06/25 797 809 773 782 510,900
2020/06/24 847 865 810 815 493,000
2020/06/23 851 858 825 834 324,100
2020/06/22 844 853 825 837 238,400
2020/06/19 815 849 812 839 488,400
2020/06/18 802 828 791 812 443,600
2020/06/17 799 805 778 798 206,200
2020/06/16 777 804 772 804 506,200
2020/06/15 811 815 740 740 644,200
2020/06/12 795 819 785 808 652,300
2020/06/11 892 899 857 858 356,300
2020/06/10 896 912 888 899 248,800
2020/06/09 935 936 901 901 359,500
2020/06/08 909 934 902 933 446,700
2020/06/05 886 890 861 889 336,700
2020/06/04 939 940 881 888 525,700
2020/06/03 925 964 908 929 768,100
2020/06/02 928 932 903 918 343,100
2020/06/01 911 926 890 913 441,600
2020/05/29 902 927 901 917 412,400
2020/05/28 944 950 901 912 555,400
2020/05/27 920 947 901 946 490,300
2020/05/26 939 950 905 915 752,000
2020/05/25 954 992 916 944 1,431,400
2020/05/22 849 909 845 909 993,300
2020/05/21 834 856 818 839 670,300
2020/05/20 793 826 781 822 348,900
2020/05/19 820 820 787 802 387,300
2020/05/18 784 810 782 803 367,400
2020/05/15 782 804 739 771 509,700
2020/05/14 820 833 785 790 493,100
2020/05/13 811 839 802 829 362,500
2020/05/12 840 848 821 823 405,200
2020/05/11 835 847 814 847 535,700
2020/05/08 815 827 780 820 707,700
2020/05/07 770 825 759 810 1,023,300
2020/05/01 712 752 706 743 536,100
2020/04/30 766 766 725 727 760,900
2020/04/28 765 790 714 739 1,185,500
2020/04/27 680 759 677 744 1,576,400
2020/04/24 647 681 642 664 987,400
2020/04/23 633 642 620 642 564,000
2020/04/22 608 620 598 617 646,400
2020/04/21 658 675 616 622 1,500,700
2020/04/20 646 690 630 651 2,715,200
2020/04/17 629 635 609 616 810,800
2020/04/16 665 671 613 615 1,294,700
2020/04/15 668 720 634 673 1,339,200
2020/04/14 625 649 612 643 643,400
2020/04/13 626 629 598 617 507,700
2020/04/10 668 668 628 640 495,300
2020/04/09 635 652 622 648 469,200
2020/04/08 644 645 603 628 526,000
2020/04/07 661 665 635 644 492,500
2020/04/06 628 644 602 631 424,900
2020/04/03 676 686 632 638 190,400
2020/04/02 700 703 670 670 262,300
2020/04/01 740 746 707 715 137,500
2020/03/31 778 792 739 750 279,300
2020/03/30 750 790 738 754 237,200
2020/03/27 820 848 794 806 246,900
2020/03/26 870 880 786 793 290,400
2020/03/25 849 905 834 898 665,300
2020/03/24 780 810 769 796 360,200
2020/03/23 764 789 728 771 394,500
2020/03/19 778 815 735 766 416,600
2020/03/18 800 840 780 780 513,300
2020/03/17 686 793 685 789 728,700
2020/03/16 672 748 663 701 466,600
2020/03/13 626 707 592 682 1,039,700
2020/03/12 775 793 705 711 786,300
2020/03/11 875 894 810 811 336,700
2020/03/10 756 885 745 875 662,300
2020/03/09 907 927 845 846 551,600
2020/03/06 979 994 957 982 263,600
2020/03/05 1,005 1,024 973 1,002 601,600
2020/03/04 950 1,032 942 960 600,100
2020/03/03 969 999 960 966 529,100
2020/03/02 858 953 858 939 467,200
2020/02/28 904 940 877 883 632,200
2020/02/27 1,025 1,038 974 979 304,700
2020/02/26 1,091 1,103 1,001 1,024 468,700
2020/02/25 1,043 1,115 1,043 1,109 292,500
2020/02/21 1,090 1,158 1,090 1,133 317,000
2020/02/20 1,098 1,125 1,076 1,091 217,800
2020/02/19 1,060 1,104 1,060 1,090 144,900
2020/02/18 1,090 1,094 1,060 1,064 479,100
2020/02/17 1,091 1,118 1,063 1,106 238,700
2020/02/14 1,084 1,152 1,078 1,117 473,700
2020/02/13 1,094 1,100 1,079 1,081 128,200
2020/02/12 1,082 1,098 1,072 1,092 237,400
2020/02/10 1,070 1,098 1,045 1,061 177,000
2020/02/07 1,069 1,079 1,053 1,055 98,300
2020/02/06 1,072 1,105 1,066 1,080 203,300
2020/02/05 1,055 1,085 1,051 1,065 247,800
2020/02/04 1,017 1,042 1,017 1,032 158,700
2020/02/03 1,006 1,030 1,004 1,016 293,200
2020/01/31 1,047 1,065 1,028 1,047 241,700
2020/01/30 1,045 1,065 1,019 1,058 332,000
2020/01/29 1,038 1,061 1,031 1,045 230,200
2020/01/28 976 1,062 971 1,051 332,000
2020/01/27 1,000 1,016 988 989 375,300
2020/01/24 1,044 1,049 1,020 1,039 315,200
2020/01/23 1,077 1,080 1,041 1,066 281,700
2020/01/22 1,078 1,101 1,071 1,085 256,200
2020/01/21 1,112 1,164 1,083 1,089 628,400
2020/01/20 1,061 1,126 1,036 1,102 594,300
2020/01/17 1,030 1,064 1,030 1,031 257,100
2020/01/16 1,093 1,094 1,026 1,030 449,500
2020/01/15 1,039 1,052 985 1,052 980,800
2020/01/14 870 1,134 866 1,034 3,280,300
2020/01/10 1,103 1,142 1,101 1,104 455,000
2020/01/09 1,082 1,132 1,074 1,099 749,400
2020/01/08 1,105 1,112 1,033 1,052 1,218,400
2020/01/07 1,120 1,128 1,109 1,118 420,300
2020/01/06 1,147 1,147 1,105 1,112 607,300

このページの先頭へ