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) | 1,942 (24/05/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,996 | 2,156 | 1,942 | 2,067 | +57 | +2.8 | 3,540,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,996 | 2,156 | 1,942 | 2,067 | +57 | +2.8 | 3,292,700 |
| 24/04 | 2,128 | 2,129 | 1,979 | 2,010 | -97 | -4.6 | 2,825,500 |
| 24/03 | 2,187 | 2,188 | 1,965 | 2,107 | -72 | -3.3 | 4,584,600 |
| 24/02 | 2,288 | 2,426 | 2,080 | 2,179 | -126 | -5.5 | 4,504,100 |
| 24/01 | 2,301 | 2,351 | 2,184 | 2,305 | -44 | -1.9 | 3,389,100 |
| 23/12 | 2,180 | 2,361 | 2,097 | 2,349 | +190 | +8.8 | 4,066,300 |
| 23/11 | 1,891 | 2,210 | 1,877 | 2,159 | +305 | +16.5 | 3,925,800 |
| 23/10 | 1,823 | 1,917 | 1,720 | 1,854 | +19 | +1.0 | 4,382,800 |
| 23/09 | 1,992 | 2,045 | 1,820 | 1,835 | -175 | -8.7 | 5,054,900 |
| 23/08 | 2,200 | 2,239 | 2,004 | 2,010 | -216 | -9.7 | 5,252,100 |
| 23/07 | 2,113 | 2,272 | 1,970 | 2,226 | +129 | +6.2 | 3,526,000 |
| 23/06 | 1,834 | 2,226 | 1,822 | 2,097 | +242 | +13.1 | 5,521,700 |
| 23/05 | 2,009 | 2,047 | 1,834 | 1,855 | -149 | -7.4 | 4,854,400 |
| 23/04 | 1,943 | 2,023 | 1,787 | 2,004 | +85 | +4.4 | 3,798,700 |
| 23/03 | 1,862 | 1,986 | 1,783 | 1,919 | +57 | +3.1 | 4,966,100 |
| 23/02 | 1,946 | 1,967 | 1,830 | 1,862 | -44 | -2.3 | 5,047,200 |
| 23/01 | 1,691 | 1,956 | 1,623 | 1,906 | +205 | +12.1 | 7,826,200 |
| 22/12 | 1,955 | 1,979 | 1,657 | 1,701 | -221 | -11.5 | 5,580,300 |
| 22/11 | 1,782 | 2,062 | 1,782 | 1,922 | +124 | +6.9 | 7,426,800 |
| 22/10 | 1,596 | 1,866 | 1,565 | 1,798 | +191 | +11.9 | 5,809,400 |
| 22/09 | 1,626 | 1,735 | 1,531 | 1,607 | -43 | -2.6 | 4,028,200 |
| 22/08 | 1,615 | 1,761 | 1,590 | 1,650 | +59 | +3.7 | 4,891,100 |
| 22/07 | 1,500 | 1,638 | 1,496 | 1,591 | +92 | +6.1 | 4,240,500 |
| 22/06 | 1,432 | 1,517 | 1,308 | 1,499 | +56 | +3.9 | 5,760,600 |
| 22/05 | 1,480 | 1,559 | 1,311 | 1,443 | -56 | -3.7 | 7,023,300 |
| 22/04 | 1,628 | 1,798 | 1,464 | 1,499 | -168 | -10.1 | 6,767,900 |
| 22/03 | 1,656 | 1,738 | 1,457 | 1,667 | +35 | +2.1 | 8,938,200 |
| 22/02 | 1,580 | 1,757 | 1,502 | 1,632 | +72 | +4.6 | 7,179,500 |
| 22/01 | 1,704 | 1,844 | 1,448 | 1,560 | -133 | -7.9 | 12,183,200 |
| 21/12 | 1,657 | 1,758 | 1,586 | 1,693 | +27 | +1.6 | 6,992,500 |
▶︎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