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 |
---|---|---|---|---|---|
2021/12/30 | 352 | 362 | 350 | 360 | 137,400 |
2021/12/29 | 338 | 358 | 338 | 357 | 198,300 |
2021/12/28 | 328 | 342 | 328 | 340 | 344,200 |
2021/12/27 | 345 | 345 | 326 | 327 | 387,400 |
2021/12/24 | 358 | 359 | 348 | 350 | 133,600 |
2021/12/23 | 359 | 365 | 354 | 354 | 124,300 |
2021/12/22 | 350 | 360 | 348 | 356 | 171,800 |
2021/12/21 | 343 | 352 | 343 | 349 | 166,800 |
2021/12/20 | 345 | 348 | 338 | 344 | 269,100 |
2021/12/17 | 361 | 361 | 347 | 347 | 306,800 |
2021/12/16 | 371 | 372 | 362 | 363 | 174,600 |
2021/12/15 | 365 | 374 | 363 | 363 | 92,900 |
2021/12/14 | 375 | 380 | 366 | 368 | 139,000 |
2021/12/13 | 388 | 394 | 378 | 380 | 109,500 |
2021/12/10 | 399 | 399 | 385 | 388 | 116,600 |
2021/12/09 | 399 | 399 | 393 | 396 | 94,800 |
2021/12/08 | 390 | 404 | 390 | 398 | 210,200 |
2021/12/07 | 380 | 391 | 379 | 385 | 179,400 |
2021/12/06 | 381 | 384 | 376 | 380 | 141,900 |
2021/12/03 | 365 | 380 | 365 | 380 | 168,400 |
2021/12/02 | 374 | 385 | 367 | 368 | 137,600 |
2021/12/01 | 367 | 379 | 359 | 374 | 272,700 |
2021/11/30 | 386 | 390 | 370 | 372 | 1,093,100 |
2021/11/29 | 379 | 396 | 379 | 387 | 242,500 |
2021/11/26 | 395 | 395 | 385 | 390 | 320,100 |
2021/11/25 | 413 | 413 | 398 | 398 | 251,500 |
2021/11/24 | 413 | 417 | 403 | 405 | 216,500 |
2021/11/22 | 421 | 421 | 411 | 420 | 150,900 |
2021/11/19 | 419 | 428 | 416 | 422 | 174,600 |
2021/11/18 | 423 | 427 | 418 | 424 | 153,300 |
2021/11/17 | 441 | 446 | 427 | 427 | 153,600 |
2021/11/16 | 443 | 445 | 436 | 438 | 99,900 |
2021/11/15 | 431 | 441 | 431 | 435 | 228,800 |
2021/11/12 | 422 | 432 | 419 | 423 | 172,000 |
2021/11/11 | 412 | 428 | 412 | 422 | 213,300 |
2021/11/10 | 415 | 426 | 415 | 420 | 254,400 |
2021/11/09 | 431 | 431 | 418 | 418 | 221,900 |
2021/11/08 | 425 | 429 | 417 | 426 | 217,000 |
2021/11/05 | 436 | 437 | 421 | 433 | 250,100 |
2021/11/04 | 450 | 450 | 438 | 440 | 183,300 |
2021/11/02 | 444 | 449 | 439 | 446 | 155,600 |
2021/11/01 | 441 | 443 | 435 | 442 | 217,400 |
2021/10/29 | 440 | 442 | 433 | 436 | 148,200 |
2021/10/28 | 435 | 448 | 435 | 444 | 590,100 |
2021/10/27 | 454 | 456 | 436 | 439 | 322,900 |
2021/10/26 | 453 | 455 | 445 | 449 | 302,200 |
2021/10/25 | 462 | 463 | 444 | 445 | 668,400 |
2021/10/22 | 487 | 490 | 473 | 476 | 509,000 |
2021/10/21 | 517 | 518 | 490 | 492 | 524,000 |
2021/10/20 | 515 | 536 | 514 | 517 | 387,400 |
2021/10/19 | 520 | 525 | 516 | 517 | 277,000 |
2021/10/18 | 519 | 546 | 511 | 520 | 790,100 |
2021/10/15 | 576 | 587 | 571 | 583 | 257,100 |
2021/10/14 | 565 | 577 | 564 | 569 | 126,800 |
2021/10/13 | 564 | 571 | 561 | 568 | 98,400 |
2021/10/12 | 580 | 580 | 564 | 572 | 91,600 |
2021/10/11 | 584 | 584 | 571 | 581 | 105,600 |
2021/10/08 | 568 | 581 | 567 | 577 | 204,500 |
2021/10/07 | 545 | 566 | 545 | 558 | 140,600 |
2021/10/06 | 545 | 556 | 537 | 540 | 160,200 |
2021/10/05 | 546 | 549 | 530 | 536 | 255,200 |
2021/10/04 | 576 | 581 | 553 | 556 | 252,900 |
2021/10/01 | 583 | 583 | 570 | 575 | 169,300 |
2021/09/30 | 583 | 584 | 574 | 580 | 143,000 |
2021/09/29 | 581 | 585 | 571 | 585 | 168,900 |
2021/09/28 | 599 | 599 | 582 | 587 | 164,200 |
2021/09/27 | 600 | 603 | 595 | 596 | 85,500 |
2021/09/24 | 601 | 604 | 594 | 599 | 123,000 |
2021/09/22 | 599 | 609 | 588 | 588 | 171,700 |
2021/09/21 | 593 | 605 | 586 | 603 | 148,500 |
2021/09/17 | 603 | 612 | 603 | 610 | 128,500 |
2021/09/16 | 619 | 619 | 598 | 607 | 167,900 |
2021/09/15 | 615 | 619 | 610 | 613 | 90,400 |
2021/09/14 | 616 | 616 | 608 | 616 | 119,400 |
2021/09/13 | 605 | 614 | 602 | 614 | 165,900 |
2021/09/10 | 602 | 609 | 602 | 604 | 204,700 |
2021/09/09 | 615 | 616 | 601 | 603 | 111,400 |
2021/09/08 | 609 | 622 | 609 | 615 | 130,500 |
2021/09/07 | 606 | 618 | 606 | 608 | 144,500 |
2021/09/06 | 615 | 615 | 601 | 609 | 120,100 |
2021/09/03 | 607 | 615 | 605 | 609 | 99,600 |
2021/09/02 | 623 | 623 | 607 | 608 | 125,100 |
2021/09/01 | 613 | 623 | 605 | 621 | 223,000 |
2021/08/31 | 602 | 616 | 600 | 613 | 162,800 |
2021/08/30 | 601 | 604 | 592 | 598 | 104,100 |
2021/08/27 | 590 | 594 | 583 | 593 | 77,700 |
2021/08/26 | 593 | 600 | 589 | 593 | 104,700 |
2021/08/25 | 590 | 597 | 586 | 589 | 77,800 |
2021/08/24 | 582 | 593 | 581 | 593 | 156,000 |
2021/08/23 | 579 | 591 | 571 | 577 | 178,800 |
2021/08/20 | 585 | 600 | 576 | 576 | 172,900 |
2021/08/19 | 590 | 604 | 589 | 590 | 118,400 |
2021/08/18 | 575 | 599 | 569 | 596 | 156,000 |
2021/08/17 | 599 | 603 | 575 | 578 | 392,700 |
2021/08/16 | 615 | 616 | 597 | 599 | 171,600 |
2021/08/13 | 629 | 631 | 615 | 624 | 106,000 |
2021/08/12 | 632 | 636 | 621 | 623 | 138,000 |
2021/08/11 | 625 | 635 | 618 | 631 | 122,100 |
2021/08/10 | 596 | 624 | 591 | 624 | 255,500 |
2021/08/06 | 614 | 615 | 597 | 597 | 278,800 |
2021/08/05 | 612 | 620 | 606 | 607 | 128,200 |
2021/08/04 | 628 | 632 | 611 | 611 | 221,700 |
2021/08/03 | 635 | 645 | 623 | 627 | 254,700 |
2021/08/02 | 638 | 649 | 632 | 636 | 147,000 |
2021/07/30 | 651 | 653 | 635 | 640 | 267,700 |
2021/07/29 | 646 | 657 | 638 | 655 | 194,000 |
2021/07/28 | 657 | 659 | 639 | 646 | 249,100 |
2021/07/27 | 680 | 687 | 653 | 659 | 327,800 |
2021/07/26 | 693 | 697 | 676 | 677 | 208,400 |
2021/07/21 | 681 | 708 | 678 | 681 | 368,500 |
2021/07/20 | 690 | 696 | 672 | 676 | 476,500 |
2021/07/19 | 723 | 735 | 700 | 701 | 600,800 |
2021/07/16 | 801 | 801 | 740 | 748 | 1,022,900 |
2021/07/15 | 819 | 820 | 780 | 794 | 498,500 |
2021/07/14 | 767 | 833 | 756 | 810 | 980,400 |
2021/07/13 | 785 | 785 | 760 | 764 | 198,200 |
2021/07/12 | 774 | 789 | 767 | 779 | 183,000 |
2021/07/09 | 732 | 750 | 725 | 747 | 215,900 |
2021/07/08 | 785 | 785 | 743 | 745 | 238,200 |
2021/07/07 | 779 | 796 | 770 | 771 | 206,300 |
2021/07/06 | 770 | 792 | 766 | 792 | 237,900 |
2021/07/05 | 751 | 791 | 751 | 771 | 314,500 |
2021/07/02 | 746 | 757 | 740 | 754 | 130,500 |
2021/07/01 | 760 | 762 | 729 | 742 | 152,900 |
2021/06/30 | 758 | 793 | 740 | 759 | 707,600 |
2021/06/29 | 730 | 748 | 729 | 747 | 328,800 |
2021/06/28 | 717 | 731 | 716 | 730 | 139,400 |
2021/06/25 | 737 | 737 | 715 | 717 | 188,900 |
2021/06/24 | 740 | 748 | 734 | 737 | 135,000 |
2021/06/23 | 715 | 743 | 715 | 733 | 138,200 |
2021/06/22 | 721 | 730 | 713 | 719 | 205,600 |
2021/06/21 | 700 | 704 | 683 | 699 | 333,300 |
2021/06/18 | 722 | 734 | 714 | 718 | 230,700 |
2021/06/17 | 722 | 730 | 716 | 720 | 138,200 |
2021/06/16 | 741 | 741 | 725 | 732 | 126,900 |
2021/06/15 | 742 | 745 | 735 | 744 | 74,400 |
2021/06/14 | 757 | 761 | 737 | 742 | 102,500 |
2021/06/11 | 760 | 764 | 740 | 744 | 125,200 |
2021/06/10 | 735 | 759 | 722 | 757 | 212,300 |
2021/06/09 | 749 | 752 | 726 | 734 | 134,900 |
2021/06/08 | 775 | 779 | 743 | 745 | 244,600 |
2021/06/07 | 717 | 774 | 717 | 767 | 453,700 |
2021/06/04 | 727 | 727 | 710 | 713 | 127,200 |
2021/06/03 | 743 | 749 | 724 | 727 | 157,000 |
2021/06/02 | 717 | 738 | 708 | 738 | 227,400 |
2021/06/01 | 724 | 724 | 710 | 717 | 194,900 |
2021/05/31 | 745 | 749 | 730 | 734 | 139,300 |
2021/05/28 | 732 | 733 | 710 | 729 | 290,400 |
2021/05/27 | 740 | 747 | 723 | 729 | 225,800 |
2021/05/26 | 757 | 769 | 735 | 740 | 373,000 |
2021/05/25 | 704 | 755 | 700 | 742 | 592,900 |
2021/05/24 | 710 | 717 | 687 | 692 | 200,200 |
2021/05/21 | 692 | 709 | 686 | 706 | 195,600 |
2021/05/20 | 680 | 700 | 680 | 689 | 174,200 |
2021/05/19 | 673 | 698 | 668 | 680 | 178,400 |
2021/05/18 | 683 | 696 | 665 | 686 | 382,000 |
2021/05/17 | 720 | 730 | 681 | 683 | 330,400 |
2021/05/14 | 710 | 722 | 704 | 710 | 217,400 |
2021/05/13 | 690 | 715 | 681 | 697 | 237,700 |
2021/05/12 | 725 | 739 | 701 | 704 | 468,800 |
2021/05/11 | 751 | 760 | 711 | 715 | 778,900 |
2021/05/10 | 790 | 790 | 761 | 765 | 372,700 |
2021/05/07 | 760 | 805 | 752 | 797 | 510,700 |
2021/05/06 | 763 | 766 | 737 | 751 | 362,200 |
2021/04/30 | 777 | 781 | 744 | 745 | 462,200 |
2021/04/28 | 795 | 797 | 775 | 789 | 380,200 |
2021/04/27 | 810 | 844 | 776 | 792 | 738,700 |
2021/04/26 | 800 | 818 | 787 | 806 | 471,100 |
2021/04/23 | 854 | 854 | 766 | 785 | 1,178,900 |
2021/04/22 | 832 | 880 | 814 | 863 | 974,000 |
2021/04/21 | 877 | 930 | 805 | 813 | 2,135,600 |
2021/04/20 | 860 | 918 | 855 | 886 | 1,700,400 |
2021/04/19 | 852 | 877 | 802 | 861 | 1,661,500 |
2021/04/16 | 795 | 862 | 758 | 840 | 2,871,000 |
2021/04/15 | 684 | 769 | 684 | 768 | 1,999,500 |
2021/04/14 | 680 | 680 | 665 | 669 | 127,400 |
2021/04/13 | 669 | 685 | 662 | 675 | 160,400 |
2021/04/12 | 672 | 678 | 662 | 672 | 104,100 |
2021/04/09 | 655 | 675 | 655 | 666 | 87,500 |
2021/04/08 | 670 | 672 | 657 | 660 | 77,800 |
2021/04/07 | 661 | 680 | 661 | 674 | 133,700 |
2021/04/06 | 673 | 678 | 658 | 665 | 122,300 |
2021/04/05 | 653 | 672 | 646 | 668 | 151,000 |
2021/04/02 | 659 | 672 | 653 | 653 | 137,100 |
2021/04/01 | 647 | 656 | 644 | 654 | 64,500 |
2021/03/31 | 643 | 653 | 643 | 648 | 87,800 |
2021/03/30 | 653 | 661 | 646 | 650 | 93,800 |
2021/03/29 | 648 | 654 | 641 | 650 | 219,400 |
2021/03/26 | 629 | 639 | 617 | 639 | 105,000 |
2021/03/25 | 618 | 629 | 613 | 623 | 140,100 |
2021/03/24 | 635 | 637 | 616 | 621 | 156,600 |
2021/03/23 | 665 | 665 | 641 | 642 | 107,400 |
2021/03/22 | 648 | 661 | 640 | 657 | 127,800 |
2021/03/19 | 660 | 663 | 647 | 657 | 148,400 |
2021/03/18 | 670 | 675 | 657 | 659 | 147,300 |
2021/03/17 | 670 | 674 | 658 | 668 | 100,200 |
2021/03/16 | 671 | 671 | 653 | 665 | 147,100 |
2021/03/15 | 678 | 678 | 652 | 669 | 176,300 |
2021/03/12 | 645 | 680 | 645 | 670 | 272,400 |
2021/03/11 | 638 | 647 | 632 | 645 | 133,100 |
2021/03/10 | 638 | 643 | 630 | 633 | 70,100 |
2021/03/09 | 626 | 643 | 622 | 638 | 105,000 |
2021/03/08 | 634 | 641 | 625 | 631 | 102,600 |
2021/03/05 | 630 | 630 | 602 | 627 | 158,200 |
2021/03/04 | 642 | 642 | 615 | 624 | 106,800 |
2021/03/03 | 636 | 644 | 627 | 640 | 98,600 |
2021/03/02 | 636 | 636 | 615 | 634 | 99,800 |
2021/03/01 | 619 | 632 | 611 | 632 | 92,300 |
2021/02/26 | 620 | 623 | 609 | 613 | 140,900 |
2021/02/25 | 640 | 640 | 625 | 625 | 128,600 |
2021/02/24 | 636 | 645 | 629 | 630 | 92,500 |
2021/02/22 | 633 | 652 | 633 | 639 | 100,500 |
2021/02/19 | 655 | 655 | 628 | 630 | 134,800 |
2021/02/18 | 660 | 665 | 652 | 661 | 106,500 |
2021/02/17 | 637 | 660 | 634 | 654 | 149,300 |
2021/02/16 | 668 | 668 | 629 | 635 | 343,200 |
2021/02/15 | 683 | 683 | 655 | 659 | 162,900 |
2021/02/12 | 670 | 682 | 668 | 680 | 149,300 |
2021/02/10 | 657 | 669 | 652 | 668 | 81,000 |
2021/02/09 | 671 | 671 | 649 | 652 | 156,400 |
2021/02/08 | 680 | 687 | 670 | 676 | 132,500 |
2021/02/05 | 675 | 688 | 675 | 678 | 121,000 |
2021/02/04 | 668 | 683 | 667 | 670 | 116,300 |
2021/02/03 | 653 | 679 | 653 | 675 | 172,100 |
2021/02/02 | 637 | 657 | 635 | 655 | 106,500 |
2021/02/01 | 636 | 643 | 627 | 639 | 89,100 |
2021/01/29 | 643 | 661 | 638 | 642 | 188,500 |
2021/01/28 | 632 | 647 | 630 | 640 | 680,400 |
2021/01/27 | 650 | 659 | 634 | 646 | 325,500 |
2021/01/26 | 632 | 645 | 627 | 633 | 231,500 |
2021/01/25 | 610 | 632 | 608 | 632 | 196,000 |
2021/01/22 | 609 | 613 | 604 | 611 | 239,600 |
2021/01/21 | 612 | 616 | 605 | 610 | 236,400 |
2021/01/20 | 608 | 616 | 601 | 607 | 248,100 |
2021/01/19 | 599 | 614 | 595 | 612 | 276,500 |
2021/01/18 | 618 | 618 | 592 | 596 | 548,600 |
2021/01/15 | 634 | 634 | 611 | 618 | 702,700 |
2021/01/14 | 674 | 684 | 663 | 670 | 316,100 |
2021/01/13 | 686 | 688 | 671 | 674 | 233,200 |
2021/01/12 | 682 | 701 | 682 | 696 | 343,300 |
2021/01/08 | 662 | 676 | 659 | 672 | 160,800 |
2021/01/07 | 672 | 676 | 654 | 658 | 259,200 |
2021/01/06 | 666 | 680 | 661 | 670 | 360,800 |
2021/01/05 | 635 | 650 | 631 | 647 | 127,700 |
2021/01/04 | 640 | 648 | 623 | 637 | 176,400 |