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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 278 | 284 | 278 | 280 | 62,200 |
2023/12/08 | 285 | 286 | 276 | 277 | 160,900 |
2023/12/07 | 295 | 297 | 287 | 287 | 92,600 |
2023/12/06 | 301 | 301 | 290 | 297 | 116,400 |
2023/12/05 | 295 | 316 | 294 | 302 | 266,900 |
2023/12/04 | 288 | 297 | 287 | 297 | 163,200 |
2023/12/01 | 304 | 305 | 288 | 290 | 202,000 |
2023/11/30 | 305 | 307 | 296 | 302 | 70,300 |
2023/11/29 | 296 | 306 | 295 | 306 | 115,700 |
2023/11/28 | 300 | 300 | 292 | 294 | 71,800 |
2023/11/27 | 300 | 312 | 299 | 300 | 121,500 |
2023/11/24 | 303 | 303 | 297 | 298 | 92,100 |
2023/11/22 | 303 | 306 | 296 | 301 | 105,600 |
2023/11/21 | 289 | 308 | 284 | 307 | 155,800 |
2023/11/20 | 281 | 288 | 281 | 283 | 57,200 |
2023/11/17 | 276 | 281 | 276 | 281 | 47,800 |
2023/11/16 | 285 | 285 | 276 | 277 | 96,000 |
2023/11/15 | 285 | 288 | 283 | 283 | 49,400 |
2023/11/14 | 286 | 286 | 279 | 285 | 78,900 |
2023/11/13 | 286 | 290 | 281 | 284 | 57,100 |
2023/11/10 | 291 | 291 | 283 | 286 | 177,500 |
2023/11/09 | 293 | 297 | 291 | 297 | 44,600 |
2023/11/08 | 298 | 301 | 292 | 294 | 60,000 |
2023/11/07 | 293 | 298 | 290 | 293 | 120,700 |
2023/11/06 | 293 | 299 | 291 | 295 | 76,200 |
2023/11/02 | 282 | 288 | 279 | 286 | 189,600 |
2023/11/01 | 282 | 287 | 272 | 274 | 199,500 |
2023/10/31 | 283 | 283 | 274 | 282 | 135,200 |
2023/10/30 | 285 | 288 | 281 | 282 | 97,400 |
2023/10/27 | 291 | 295 | 284 | 289 | 101,900 |
2023/10/26 | 295 | 295 | 288 | 289 | 78,200 |
2023/10/25 | 299 | 299 | 292 | 298 | 66,600 |
2023/10/24 | 290 | 298 | 282 | 296 | 106,400 |
2023/10/23 | 298 | 299 | 288 | 290 | 120,000 |
2023/10/20 | 302 | 307 | 297 | 297 | 146,700 |
2023/10/19 | 311 | 317 | 305 | 307 | 131,500 |
2023/10/18 | 327 | 328 | 309 | 317 | 297,900 |
2023/10/17 | 305 | 338 | 305 | 328 | 903,000 |
2023/10/16 | 312 | 320 | 290 | 297 | 481,200 |
2023/10/13 | 329 | 334 | 316 | 320 | 150,000 |
2023/10/12 | 320 | 336 | 316 | 330 | 213,200 |
2023/10/11 | 320 | 325 | 319 | 319 | 64,000 |
2023/10/10 | 315 | 323 | 315 | 323 | 68,600 |
2023/10/06 | 316 | 318 | 313 | 316 | 44,500 |
2023/10/05 | 311 | 318 | 311 | 318 | 65,100 |
2023/10/04 | 306 | 311 | 302 | 304 | 127,000 |
2023/10/03 | 322 | 323 | 315 | 315 | 111,200 |
2023/10/02 | 326 | 338 | 323 | 323 | 123,800 |
2023/09/29 | 325 | 331 | 321 | 321 | 59,200 |
2023/09/28 | 331 | 331 | 322 | 325 | 66,400 |
2023/09/27 | 328 | 334 | 322 | 333 | 86,700 |
2023/09/26 | 333 | 333 | 328 | 328 | 36,200 |
2023/09/25 | 332 | 335 | 324 | 332 | 65,900 |
2023/09/22 | 316 | 331 | 316 | 329 | 96,900 |
2023/09/21 | 328 | 328 | 320 | 321 | 98,600 |
2023/09/20 | 336 | 338 | 329 | 329 | 91,400 |
2023/09/19 | 339 | 340 | 333 | 340 | 118,900 |
2023/09/15 | 340 | 341 | 335 | 339 | 66,700 |
2023/09/14 | 342 | 342 | 335 | 342 | 101,600 |
2023/09/13 | 337 | 337 | 330 | 334 | 106,000 |
2023/09/12 | 341 | 345 | 338 | 338 | 50,500 |
2023/09/11 | 345 | 350 | 341 | 341 | 60,500 |
2023/09/08 | 352 | 352 | 346 | 347 | 87,800 |
2023/09/07 | 361 | 361 | 352 | 352 | 77,700 |
2023/09/06 | 360 | 362 | 356 | 361 | 76,900 |
2023/09/05 | 353 | 361 | 353 | 358 | 67,000 |
2023/09/04 | 360 | 360 | 353 | 353 | 59,500 |
2023/09/01 | 355 | 360 | 353 | 360 | 57,200 |
2023/08/31 | 361 | 363 | 356 | 359 | 65,200 |
2023/08/30 | 363 | 367 | 361 | 361 | 61,800 |
2023/08/29 | 363 | 368 | 362 | 368 | 47,800 |
2023/08/28 | 368 | 368 | 360 | 363 | 48,100 |
2023/08/25 | 363 | 369 | 361 | 363 | 65,900 |
2023/08/24 | 364 | 372 | 364 | 370 | 61,500 |
2023/08/23 | 359 | 366 | 358 | 366 | 48,600 |
2023/08/22 | 361 | 362 | 355 | 361 | 48,300 |
2023/08/21 | 348 | 357 | 345 | 357 | 68,700 |
2023/08/18 | 342 | 348 | 340 | 344 | 114,300 |
2023/08/17 | 352 | 354 | 341 | 346 | 204,300 |
2023/08/16 | 352 | 362 | 351 | 358 | 97,000 |
2023/08/15 | 355 | 362 | 352 | 354 | 129,700 |
2023/08/14 | 366 | 368 | 355 | 357 | 169,300 |
2023/08/10 | 369 | 369 | 362 | 368 | 91,900 |
2023/08/09 | 366 | 370 | 363 | 370 | 69,900 |
2023/08/08 | 375 | 376 | 369 | 372 | 81,600 |
2023/08/07 | 367 | 372 | 363 | 372 | 67,400 |
2023/08/04 | 366 | 374 | 362 | 371 | 135,500 |
2023/08/03 | 375 | 375 | 368 | 369 | 84,500 |
2023/08/02 | 382 | 382 | 372 | 376 | 162,700 |
2023/08/01 | 385 | 388 | 382 | 383 | 96,300 |
2023/07/31 | 392 | 394 | 387 | 390 | 87,400 |
2023/07/28 | 383 | 389 | 380 | 388 | 215,500 |
2023/07/27 | 390 | 391 | 383 | 388 | 179,800 |
2023/07/26 | 392 | 398 | 386 | 393 | 174,900 |
2023/07/25 | 400 | 405 | 388 | 392 | 417,800 |
2023/07/24 | 399 | 421 | 398 | 400 | 874,400 |
2023/07/21 | 388 | 392 | 372 | 375 | 474,200 |
2023/07/20 | 410 | 411 | 390 | 394 | 622,800 |
2023/07/19 | 415 | 425 | 405 | 413 | 319,400 |
2023/07/18 | 424 | 448 | 418 | 419 | 1,013,100 |
2023/07/14 | 400 | 405 | 388 | 393 | 238,300 |
2023/07/13 | 395 | 405 | 395 | 402 | 73,300 |
2023/07/12 | 409 | 409 | 396 | 397 | 123,600 |
2023/07/11 | 406 | 414 | 403 | 405 | 209,900 |
2023/07/10 | 402 | 409 | 397 | 405 | 141,900 |
2023/07/07 | 400 | 410 | 393 | 402 | 163,500 |
2023/07/06 | 406 | 412 | 401 | 401 | 94,800 |
2023/07/05 | 412 | 416 | 407 | 410 | 116,200 |
2023/07/04 | 413 | 420 | 408 | 418 | 158,800 |
2023/07/03 | 424 | 429 | 413 | 417 | 142,900 |
2023/06/30 | 420 | 425 | 412 | 417 | 110,900 |
2023/06/29 | 429 | 432 | 416 | 423 | 124,600 |
2023/06/28 | 428 | 439 | 419 | 421 | 161,000 |
2023/06/27 | 427 | 428 | 416 | 428 | 156,900 |
2023/06/26 | 441 | 444 | 422 | 424 | 212,300 |
2023/06/23 | 452 | 455 | 433 | 444 | 234,700 |
2023/06/22 | 445 | 471 | 441 | 453 | 480,400 |
2023/06/21 | 452 | 459 | 441 | 445 | 231,000 |
2023/06/20 | 477 | 487 | 454 | 460 | 596,400 |
2023/06/19 | 434 | 470 | 431 | 461 | 815,800 |
2023/06/16 | 413 | 427 | 403 | 422 | 215,000 |
2023/06/15 | 421 | 434 | 416 | 417 | 258,300 |
2023/06/14 | 443 | 443 | 419 | 424 | 192,000 |
2023/06/13 | 446 | 446 | 430 | 433 | 148,100 |
2023/06/12 | 419 | 445 | 417 | 438 | 183,600 |
2023/06/09 | 422 | 439 | 418 | 422 | 210,700 |
2023/06/08 | 447 | 454 | 421 | 423 | 772,100 |
2023/06/07 | 418 | 435 | 413 | 432 | 857,000 |
2023/06/06 | 389 | 389 | 382 | 386 | 64,500 |
2023/06/05 | 390 | 394 | 387 | 389 | 118,600 |
2023/06/02 | 386 | 388 | 380 | 384 | 55,100 |
2023/06/01 | 376 | 388 | 375 | 382 | 58,500 |
2023/05/31 | 385 | 391 | 379 | 379 | 86,200 |
2023/05/30 | 377 | 391 | 373 | 390 | 148,500 |
2023/05/29 | 363 | 377 | 362 | 375 | 110,300 |
2023/05/26 | 369 | 370 | 356 | 357 | 106,700 |
2023/05/25 | 370 | 375 | 366 | 370 | 89,500 |
2023/05/24 | 367 | 367 | 360 | 364 | 57,800 |
2023/05/23 | 374 | 379 | 363 | 368 | 119,200 |
2023/05/22 | 374 | 381 | 372 | 378 | 88,800 |
2023/05/19 | 382 | 383 | 372 | 376 | 68,300 |
2023/05/18 | 393 | 398 | 379 | 382 | 170,400 |
2023/05/17 | 383 | 396 | 383 | 389 | 184,100 |
2023/05/16 | 374 | 388 | 372 | 383 | 113,600 |
2023/05/15 | 369 | 374 | 360 | 371 | 155,900 |
2023/05/12 | 374 | 375 | 368 | 370 | 48,700 |
2023/05/11 | 368 | 374 | 368 | 372 | 50,800 |
2023/05/10 | 378 | 379 | 366 | 368 | 77,600 |
2023/05/09 | 372 | 384 | 372 | 378 | 154,000 |
2023/05/08 | 370 | 377 | 370 | 372 | 75,700 |
2023/05/02 | 377 | 377 | 367 | 375 | 145,400 |
2023/05/01 | 387 | 389 | 376 | 378 | 80,500 |
2023/04/28 | 393 | 397 | 382 | 387 | 171,200 |
2023/04/27 | 368 | 391 | 368 | 388 | 271,800 |
2023/04/26 | 383 | 383 | 368 | 372 | 306,000 |
2023/04/25 | 394 | 403 | 387 | 389 | 332,500 |
2023/04/24 | 391 | 396 | 383 | 388 | 219,000 |
2023/04/21 | 412 | 412 | 390 | 391 | 256,900 |
2023/04/20 | 436 | 437 | 408 | 413 | 423,800 |
2023/04/19 | 435 | 450 | 425 | 444 | 372,300 |
2023/04/18 | 415 | 443 | 415 | 429 | 289,700 |
2023/04/17 | 413 | 429 | 408 | 412 | 345,200 |
2023/04/14 | 404 | 406 | 396 | 401 | 132,500 |
2023/04/13 | 412 | 412 | 397 | 404 | 161,500 |
2023/04/12 | 411 | 418 | 408 | 414 | 103,700 |
2023/04/11 | 418 | 422 | 408 | 412 | 199,300 |
2023/04/10 | 409 | 416 | 402 | 413 | 117,600 |
2023/04/07 | 410 | 419 | 405 | 413 | 155,300 |
2023/04/06 | 396 | 412 | 393 | 407 | 197,900 |
2023/04/05 | 404 | 406 | 393 | 400 | 149,600 |
2023/04/04 | 409 | 421 | 403 | 408 | 279,700 |
2023/04/03 | 431 | 431 | 409 | 415 | 366,400 |
2023/03/31 | 423 | 433 | 415 | 431 | 222,100 |
2023/03/30 | 426 | 430 | 404 | 420 | 359,800 |
2023/03/29 | 387 | 418 | 383 | 418 | 361,600 |
2023/03/28 | 425 | 425 | 390 | 392 | 557,700 |
2023/03/27 | 408 | 434 | 393 | 430 | 930,300 |
2023/03/24 | 392 | 400 | 382 | 392 | 358,600 |
2023/03/23 | 358 | 388 | 355 | 387 | 392,600 |
2023/03/22 | 359 | 364 | 352 | 355 | 133,200 |
2023/03/20 | 378 | 384 | 350 | 351 | 297,400 |
2023/03/17 | 360 | 374 | 360 | 374 | 99,200 |
2023/03/16 | 352 | 358 | 351 | 357 | 91,200 |
2023/03/15 | 362 | 366 | 356 | 359 | 85,400 |
2023/03/14 | 341 | 365 | 341 | 355 | 184,000 |
2023/03/13 | 351 | 353 | 339 | 349 | 184,100 |
2023/03/10 | 354 | 375 | 349 | 359 | 505,200 |
2023/03/09 | 357 | 357 | 345 | 354 | 123,600 |
2023/03/08 | 345 | 358 | 340 | 355 | 100,400 |
2023/03/07 | 348 | 354 | 342 | 350 | 97,900 |
2023/03/06 | 335 | 349 | 332 | 347 | 87,000 |
2023/03/03 | 335 | 342 | 329 | 336 | 116,400 |
2023/03/02 | 331 | 331 | 323 | 328 | 53,000 |
2023/03/01 | 336 | 336 | 326 | 330 | 46,800 |
2023/02/28 | 322 | 335 | 322 | 335 | 125,400 |
2023/02/27 | 326 | 327 | 319 | 324 | 87,400 |
2023/02/24 | 335 | 341 | 327 | 329 | 137,700 |
2023/02/22 | 337 | 337 | 327 | 333 | 77,500 |
2023/02/21 | 340 | 351 | 339 | 343 | 133,600 |
2023/02/20 | 330 | 342 | 325 | 340 | 106,300 |
2023/02/17 | 335 | 335 | 327 | 331 | 51,000 |
2023/02/16 | 324 | 336 | 321 | 335 | 95,400 |
2023/02/15 | 327 | 327 | 317 | 319 | 135,100 |
2023/02/14 | 327 | 327 | 315 | 319 | 133,500 |
2023/02/13 | 327 | 328 | 316 | 324 | 126,600 |
2023/02/10 | 347 | 350 | 329 | 330 | 400,200 |
2023/02/09 | 320 | 357 | 319 | 351 | 631,000 |
2023/02/08 | 330 | 338 | 315 | 322 | 562,100 |
2023/02/07 | 311 | 333 | 306 | 327 | 902,200 |
2023/02/06 | 312 | 323 | 306 | 311 | 134,100 |
2023/02/03 | 299 | 315 | 299 | 313 | 212,100 |
2023/02/02 | 301 | 306 | 298 | 300 | 86,200 |
2023/02/01 | 312 | 312 | 300 | 301 | 132,600 |
2023/01/31 | 319 | 323 | 306 | 311 | 257,900 |
2023/01/30 | 330 | 334 | 318 | 318 | 381,100 |
2023/01/27 | 377 | 377 | 339 | 340 | 793,400 |
2023/01/26 | 318 | 365 | 316 | 363 | 1,371,400 |
2023/01/25 | 304 | 320 | 302 | 318 | 230,000 |
2023/01/24 | 295 | 308 | 291 | 306 | 171,100 |
2023/01/23 | 293 | 299 | 290 | 294 | 116,400 |
2023/01/20 | 286 | 293 | 286 | 290 | 44,000 |
2023/01/19 | 283 | 291 | 280 | 287 | 69,400 |
2023/01/18 | 286 | 288 | 279 | 285 | 109,900 |
2023/01/17 | 286 | 291 | 283 | 286 | 98,600 |
2023/01/16 | 277 | 295 | 275 | 286 | 478,200 |
2023/01/13 | 274 | 278 | 270 | 273 | 81,300 |
2023/01/12 | 268 | 275 | 268 | 273 | 60,200 |
2023/01/11 | 264 | 273 | 264 | 272 | 48,800 |
2023/01/10 | 268 | 268 | 263 | 263 | 31,900 |
2023/01/06 | 265 | 266 | 262 | 262 | 52,800 |
2023/01/05 | 267 | 271 | 266 | 267 | 44,400 |
2023/01/04 | 270 | 272 | 265 | 268 | 64,500 |