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
2022/12/30 274 277 268 268 56,300
2022/12/29 261 274 260 272 122,100
2022/12/28 259 263 256 261 127,100
2022/12/27 259 263 256 259 160,600
2022/12/26 262 265 255 255 167,200
2022/12/23 261 266 260 262 140,600
2022/12/22 261 270 258 265 241,700
2022/12/21 265 267 260 260 210,500
2022/12/20 276 276 264 267 243,300
2022/12/19 277 279 275 277 43,600
2022/12/16 278 280 277 277 61,900
2022/12/15 283 286 280 280 60,700
2022/12/14 277 286 277 286 107,900
2022/12/13 277 281 276 277 68,100
2022/12/12 275 280 274 276 76,000
2022/12/09 277 281 275 279 100,200
2022/12/08 280 280 274 278 111,600
2022/12/07 280 283 276 278 117,400
2022/12/06 284 284 279 280 65,800
2022/12/05 280 288 278 286 161,000
2022/12/02 285 285 280 281 152,600
2022/12/01 292 293 285 290 95,600
2022/11/30 296 296 287 287 207,100
2022/11/29 305 305 296 297 103,300
2022/11/28 304 307 301 305 64,400
2022/11/25 300 306 299 301 74,300
2022/11/24 298 300 295 300 124,300
2022/11/22 295 297 292 296 56,900
2022/11/21 294 297 290 290 64,300
2022/11/18 294 296 291 291 71,700
2022/11/17 289 293 289 290 50,800
2022/11/16 293 293 289 290 46,700
2022/11/15 293 294 291 293 60,200
2022/11/14 287 293 286 291 65,300
2022/11/11 284 292 283 287 106,600
2022/11/10 283 286 281 281 66,600
2022/11/09 288 290 284 287 58,400
2022/11/08 281 288 280 287 97,000
2022/11/07 281 281 277 278 102,000
2022/11/04 285 285 274 276 335,700
2022/11/02 287 289 283 285 87,300
2022/11/01 284 287 282 286 67,200
2022/10/31 290 291 284 289 141,400
2022/10/28 292 295 288 288 293,300
2022/10/27 300 302 293 294 98,800
2022/10/26 300 307 297 304 119,700
2022/10/25 298 302 293 297 102,100
2022/10/24 302 302 292 296 112,800
2022/10/21 310 311 297 299 275,800
2022/10/20 324 326 312 316 212,700
2022/10/19 334 334 324 332 123,300
2022/10/18 342 350 327 332 340,600
2022/10/17 295 346 295 339 717,000
2022/10/14 291 305 291 300 165,300
2022/10/13 291 291 280 285 127,900
2022/10/12 292 297 289 292 55,300
2022/10/11 295 298 291 293 74,900
2022/10/07 300 304 296 298 58,100
2022/10/06 293 301 293 300 67,000
2022/10/05 299 299 292 292 42,500
2022/10/04 287 296 287 296 66,200
2022/10/03 285 289 280 284 102,600
2022/09/30 297 298 290 290 44,800
2022/09/29 289 299 288 298 78,000
2022/09/28 284 290 280 288 106,200
2022/09/27 285 289 283 285 48,800
2022/09/26 290 290 282 282 103,900
2022/09/22 292 294 291 291 61,200
2022/09/21 299 299 291 295 98,500
2022/09/20 300 300 294 296 114,200
2022/09/16 300 303 300 300 68,500
2022/09/15 301 303 299 301 50,700
2022/09/14 300 306 299 301 135,300
2022/09/13 310 313 309 309 34,000
2022/09/12 309 316 309 311 63,400
2022/09/09 306 311 305 309 70,600
2022/09/08 303 308 303 308 37,200
2022/09/07 306 306 299 304 67,100
2022/09/06 308 310 303 306 42,200
2022/09/05 299 308 297 308 78,600
2022/09/02 304 304 297 300 125,200
2022/09/01 309 309 302 304 131,800
2022/08/31 311 313 310 310 85,700
2022/08/30 310 318 310 316 34,100
2022/08/29 311 314 306 314 129,900
2022/08/26 315 322 313 318 81,200
2022/08/25 312 314 312 313 29,900
2022/08/24 310 314 310 313 40,800
2022/08/23 313 314 310 312 65,800
2022/08/22 316 317 312 317 61,700
2022/08/19 321 321 317 317 34,200
2022/08/18 317 322 317 319 62,000
2022/08/17 318 325 318 325 78,100
2022/08/16 321 326 317 318 74,100
2022/08/15 325 328 320 321 45,100
2022/08/12 326 330 323 327 74,100
2022/08/10 324 325 319 325 45,800
2022/08/09 326 327 320 323 42,800
2022/08/08 330 330 322 325 64,000
2022/08/05 330 342 330 334 108,400
2022/08/04 330 331 321 328 139,300
2022/08/03 320 329 320 329 102,000
2022/08/02 322 326 315 317 112,600
2022/08/01 310 322 306 320 224,300
2022/07/29 312 313 306 308 163,200
2022/07/28 313 314 306 313 162,300
2022/07/27 310 311 307 308 111,000
2022/07/26 313 315 308 311 135,800
2022/07/25 316 317 311 313 116,300
2022/07/22 320 326 320 320 120,500
2022/07/21 318 320 313 316 116,600
2022/07/20 309 317 308 317 156,900
2022/07/19 315 315 303 305 361,700
2022/07/15 332 333 323 328 130,300
2022/07/14 328 333 324 329 111,400
2022/07/13 327 328 320 328 56,300
2022/07/12 329 329 323 324 84,100
2022/07/11 338 340 331 331 79,400
2022/07/08 324 340 324 334 257,400
2022/07/07 330 330 321 324 106,500
2022/07/06 325 333 323 326 164,900
2022/07/05 324 331 323 324 98,500
2022/07/04 330 333 315 321 405,300
2022/07/01 330 339 322 331 362,500
2022/06/30 330 338 326 331 1,524,600
2022/06/29 325 329 320 326 489,700
2022/06/28 330 338 320 337 551,800
2022/06/27 339 339 320 326 643,200
2022/06/24 352 368 345 345 327,000
2022/06/23 346 355 344 350 94,300
2022/06/22 367 367 347 350 86,800
2022/06/21 358 363 354 359 84,100
2022/06/20 345 357 340 350 154,000
2022/06/17 356 361 341 343 368,200
2022/06/16 380 394 371 372 89,800
2022/06/15 375 382 375 375 59,600
2022/06/14 376 379 369 374 95,400
2022/06/13 389 391 385 387 62,100
2022/06/10 404 404 396 397 78,500
2022/06/09 400 410 398 404 104,400
2022/06/08 400 409 395 403 100,800
2022/06/07 405 406 394 396 85,400
2022/06/06 397 405 388 405 121,400
2022/06/03 387 395 387 395 116,200
2022/06/02 399 400 385 385 145,300
2022/06/01 412 417 400 401 244,600
2022/05/31 394 425 387 411 435,100
2022/05/30 363 395 363 395 369,500
2022/05/27 346 358 336 356 222,200
2022/05/26 350 362 344 344 136,300
2022/05/25 377 377 352 354 145,300
2022/05/24 384 386 380 381 145,400
2022/05/23 384 387 382 387 100,400
2022/05/20 380 384 378 384 117,300
2022/05/19 377 385 372 380 153,000
2022/05/18 380 387 374 380 200,200
2022/05/17 367 376 367 369 183,300
2022/05/16 375 378 365 367 215,600
2022/05/13 365 378 363 374 230,400
2022/05/12 385 387 364 364 154,700
2022/05/11 395 402 384 390 227,300
2022/05/10 387 403 379 402 341,300
2022/05/09 365 386 361 375 256,300
2022/05/06 364 374 362 370 103,600
2022/05/02 360 369 359 369 107,200
2022/04/28 369 371 362 364 125,400
2022/04/27 341 363 341 362 264,800
2022/04/26 333 354 333 352 199,800
2022/04/25 326 340 324 333 263,500
2022/04/22 346 346 329 334 261,300
2022/04/21 373 374 345 350 370,700
2022/04/20 360 381 355 375 554,900
2022/04/19 326 362 324 353 553,200
2022/04/18 321 324 314 319 159,500
2022/04/15 320 332 319 322 382,800
2022/04/14 348 352 339 350 151,800
2022/04/13 335 348 334 348 88,000
2022/04/12 341 347 335 338 94,300
2022/04/11 348 351 339 347 81,100
2022/04/08 355 359 344 347 155,100
2022/04/07 361 361 353 354 84,800
2022/04/06 382 382 364 369 109,600
2022/04/05 385 388 377 385 124,500
2022/04/04 364 378 364 377 94,900
2022/04/01 355 362 346 362 101,700
2022/03/31 365 365 353 357 89,100
2022/03/30 348 365 347 365 169,800
2022/03/29 333 345 331 342 101,000
2022/03/28 347 347 334 334 57,400
2022/03/25 348 349 338 348 80,200
2022/03/24 338 344 333 344 97,700
2022/03/23 339 344 336 341 110,300
2022/03/22 342 342 331 333 146,800
2022/03/18 323 336 321 336 161,500
2022/03/17 320 325 316 323 126,800
2022/03/16 302 314 302 314 115,500
2022/03/15 300 302 291 302 136,200
2022/03/14 302 308 301 302 100,300
2022/03/11 310 311 300 301 93,900
2022/03/10 310 314 308 312 93,400
2022/03/09 301 307 297 299 95,600
2022/03/08 301 313 298 300 169,000
2022/03/07 310 312 302 305 148,400
2022/03/04 329 330 315 318 123,600
2022/03/03 336 348 329 332 66,900
2022/03/02 333 340 329 336 125,400
2022/03/01 325 349 325 345 122,400
2022/02/28 330 330 319 329 115,200
2022/02/25 302 325 302 325 237,700
2022/02/24 325 325 301 304 282,400
2022/02/22 325 331 320 325 171,200
2022/02/21 335 336 325 331 136,600
2022/02/18 342 345 333 338 117,500
2022/02/17 357 360 348 348 119,400
2022/02/16 361 365 353 357 128,400
2022/02/15 346 362 346 354 161,100
2022/02/14 364 365 346 346 202,600
2022/02/10 367 379 367 375 161,600
2022/02/09 363 367 360 364 87,800
2022/02/08 359 367 354 357 153,700
2022/02/07 351 358 350 358 165,500
2022/02/04 341 353 341 351 143,900
2022/02/03 349 354 344 345 171,700
2022/02/02 340 351 340 349 187,700
2022/02/01 332 344 331 340 227,700
2022/01/31 317 327 317 325 158,600
2022/01/28 316 321 312 319 205,600
2022/01/27 334 339 315 315 301,200
2022/01/26 324 339 324 336 212,400
2022/01/25 339 341 327 328 174,700
2022/01/24 333 339 326 339 164,700
2022/01/21 326 333 319 333 259,600
2022/01/20 329 340 318 336 364,200
2022/01/19 350 353 333 333 321,700
2022/01/18 340 376 340 357 464,800
2022/01/17 339 355 337 339 431,100
2022/01/14 338 338 326 331 232,500
2022/01/13 354 357 341 341 125,800
2022/01/12 343 354 343 349 123,800
2022/01/11 336 341 329 336 92,800
2022/01/07 336 344 329 334 135,100
2022/01/06 343 345 335 335 127,200
2022/01/05 366 366 350 350 126,300
2022/01/04 361 368 354 366 105,900

このページの先頭へ