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15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) | 1,588 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,426 (24/02/05) | 1,588 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,845 | 1,863 | 1,812 | 1,834 | -11 | -0.6 | 244,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 2,148 | 2,159 | 2,136 | 2,159 | +11 | +0.5 | 123,400 |
| 7/9 | 2,112 | 2,153 | 2,110 | 2,148 | +41 | +2.0 | 122,000 |
| 7/8 | 2,132 | 2,150 | 2,103 | 2,107 | -13 | -0.6 | 133,200 |
| 7/5 | 2,165 | 2,168 | 2,112 | 2,120 | -36 | -1.7 | 117,000 |
| 7/4 | 2,126 | 2,165 | 2,117 | 2,156 | +53 | +2.5 | 255,300 |
| 7/3 | 2,048 | 2,116 | 2,042 | 2,103 | +41 | +2.0 | 169,700 |
| 7/2 | 2,026 | 2,063 | 2,013 | 2,062 | +36 | +1.8 | 153,100 |
| 7/1 | 2,000 | 2,049 | 1,996 | 2,026 | +39 | +2.0 | 195,700 |
| 6/28 | 1,963 | 2,006 | 1,947 | 1,987 | +25 | +1.3 | 276,000 |
| 6/27 | 1,915 | 1,964 | 1,915 | 1,962 | -7 | -0.4 | 193,800 |
| 6/26 | 1,980 | 2,000 | 1,956 | 1,969 | -26 | -1.3 | 330,400 |
| 6/25 | 1,940 | 1,996 | 1,940 | 1,995 | +55 | +2.8 | 207,500 |
| 6/24 | 1,890 | 1,950 | 1,884 | 1,940 | +73 | +3.9 | 239,500 |
| 6/21 | 1,903 | 1,912 | 1,859 | 1,867 | -33 | -1.7 | 551,900 |
| 6/20 | 1,910 | 1,916 | 1,878 | 1,900 | -28 | -1.5 | 242,900 |
| 6/19 | 1,942 | 1,955 | 1,916 | 1,928 | -9 | -0.5 | 139,800 |
| 6/18 | 1,954 | 1,970 | 1,937 | 1,937 | -9 | -0.5 | 127,700 |
| 6/17 | 1,944 | 1,953 | 1,916 | 1,946 | +14 | +0.7 | 169,200 |
| 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 |
▶︎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
