2154東証P貸借
業種 サービス業
オープンアップグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,426 (24/02/05) | 1,720 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,426 (24/02/05) | 1,906 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,944 | 1,953 | 1,916 | 1,946 | +14 | +0.7 | 169,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,936 | 1,940 | 1,919 | 1,932 | -6 | -0.3 | 194,400 |
| 6/13 | 1,928 | 1,950 | 1,906 | 1,938 | +2 | +0.1 | 140,100 |
| 6/12 | 1,957 | 1,970 | 1,927 | 1,936 | -5 | -0.3 | 146,700 |
| 6/11 | 1,978 | 1,994 | 1,938 | 1,941 | -56 | -2.8 | 143,700 |
| 6/10 | 1,972 | 1,998 | 1,960 | 1,997 | +17 | +0.9 | 125,000 |
| 6/7 | 1,943 | 1,983 | 1,934 | 1,980 | +29 | +1.5 | 100,000 |
| 6/6 | 1,989 | 1,992 | 1,940 | 1,951 | -15 | -0.8 | 132,200 |
| 6/5 | 1,950 | 1,992 | 1,943 | 1,966 | -1 | -0.1 | 135,100 |
| 6/4 | 2,027 | 2,041 | 1,911 | 1,967 | -89 | -4.3 | 622,500 |
| 6/3 | 2,077 | 2,086 | 2,056 | 2,056 | -11 | -0.5 | 119,600 |
| 5/31 | 2,060 | 2,071 | 2,049 | 2,067 | +21 | +1.0 | 247,500 |
| 5/30 | 1,981 | 2,046 | 1,977 | 2,046 | +52 | +2.6 | 133,500 |
| 5/29 | 2,045 | 2,045 | 1,987 | 1,994 | -49 | -2.4 | 137,500 |
| 5/28 | 2,046 | 2,057 | 2,031 | 2,043 | +12 | +0.6 | 147,400 |
| 5/27 | 2,046 | 2,047 | 2,014 | 2,031 | -19 | -0.9 | 95,900 |
| 5/24 | 2,060 | 2,098 | 2,042 | 2,050 | -22 | -1.1 | 184,800 |
| 5/23 | 2,023 | 2,072 | 2,021 | 2,072 | +43 | +2.1 | 142,200 |
| 5/22 | 2,016 | 2,036 | 2,010 | 2,029 | +1 | +0.1 | 99,700 |
| 5/21 | 2,057 | 2,058 | 2,028 | 2,028 | -18 | -0.9 | 77,300 |
| 5/20 | 2,038 | 2,059 | 2,028 | 2,046 | +9 | +0.4 | 103,900 |
| 5/17 | 2,025 | 2,037 | 2,002 | 2,037 | -15 | -0.7 | 125,500 |
| 5/16 | 2,076 | 2,097 | 2,045 | 2,052 | -27 | -1.3 | 130,100 |
| 5/15 | 2,135 | 2,156 | 2,074 | 2,079 | -52 | -2.4 | 127,100 |
| 5/14 | 2,083 | 2,140 | 2,079 | 2,131 | +48 | +2.3 | 158,600 |
| 5/13 | 2,030 | 2,096 | 1,995 | 2,083 | +73 | +3.6 | 190,600 |
| 5/10 | 2,021 | 2,027 | 1,997 | 2,010 | +2 | +0.1 | 255,400 |
| 5/9 | 2,000 | 2,009 | 1,975 | 2,008 | +26 | +1.3 | 190,100 |
| 5/8 | 1,998 | 2,004 | 1,976 | 1,982 | -14 | -0.7 | 178,600 |
| 5/7 | 1,963 | 1,996 | 1,952 | 1,996 | +48 | +2.5 | 265,500 |
| 5/2 | 1,999 | 1,999 | 1,942 | 1,948 | -39 | -2.0 | 143,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて