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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,815 | 1,863 | 1,771 | 1,834 | -4 | -0.2 | 1,399,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,838 | -5.3 | 1,879 | 1,331,000 | 3,300 | 72,400 | 21.94 |
| 11/8 | 1,940 | -2.4 | 1,968 | 899,100 | 5,400 | 47,000 | 8.70 |
| 11/1 | 1,988 | +2.6 | 2,004 | 919,400 | 10,900 | 37,400 | 3.43 |
| 10/25 | 1,937 | -2.5 | 1,948 | 712,600 | 9,800 | 47,000 | 4.80 |
| 10/18 | 1,987 | -1.2 | 2,029 | 411,800 | 8,200 | 40,200 | 4.90 |
| 10/11 | 2,012 | +0.2 | 2,007 | 532,200 | 11,300 | 36,500 | 3.23 |
| 10/4 | 2,009 | -5.3 | 2,014 | 1,100,100 | 10,500 | 38,400 | 3.66 |
| 9/27 | 2,121 | -0.6 | 2,110 | 740,600 | 14,800 | 30,500 | 2.06 |
| 9/20 | 2,133 | +3.3 | 2,114 | 814,500 | 17,300 | 35,200 | 2.03 |
| 9/13 | 2,064 | +2.6 | 2,053 | 722,400 | 15,100 | 35,600 | 2.36 |
| 9/6 | 2,011 | +2.6 | 1,998 | 979,800 | 12,600 | 44,100 | 3.50 |
| 8/30 | 1,960 | +2.5 | 1,933 | 535,200 | 9,900 | 43,200 | 4.36 |
| 8/23 | 1,913 | +1.2 | 1,878 | 710,300 | 7,400 | 48,800 | 6.59 |
| 8/16 | 1,890 | +0.1 | 1,866 | 1,126,000 | 5,500 | 57,200 | 10.40 |
| 8/9 | 1,889 | -4.0 | 1,805 | 1,347,500 | 4,700 | 42,400 | 9.02 |
| 8/2 | 1,967 | -6.7 | 2,091 | 710,500 | 3,800 | 46,900 | 12.34 |
| 7/26 | 2,109 | -3.3 | 2,153 | 588,900 | 7,400 | 50,700 | 6.85 |
| 7/19 | 2,181 | -1.2 | 2,184 | 520,000 | 13,900 | 50,500 | 3.63 |
| 7/12 | 2,207 | +4.1 | 2,150 | 651,100 | 14,100 | 53,600 | 3.80 |
| 7/5 | 2,120 | +6.7 | 2,091 | 890,800 | 11,800 | 69,100 | 5.86 |
| 6/28 | 1,987 | +6.4 | 1,965 | 1,247,200 | 10,200 | 100,700 | 9.87 |
| 6/21 | 1,867 | -3.4 | 1,903 | 1,231,500 | 7,000 | 141,800 | 20.26 |
| 6/14 | 1,932 | -2.4 | 1,947 | 749,900 | 15,800 | 114,500 | 7.25 |
| 6/7 | 1,980 | -4.2 | 1,973 | 1,109,400 | 5,200 | 97,000 | 18.65 |
| 5/31 | 2,067 | +0.8 | 2,039 | 761,800 | 13,100 | 71,400 | 5.45 |
| 5/24 | 2,050 | +0.6 | 2,051 | 607,900 | 13,100 | 76,700 | 5.85 |
| 5/17 | 2,037 | +1.3 | 2,071 | 731,900 | 55,800 | 79,300 | 1.42 |
| 5/10 | 2,010 | +3.2 | 1,995 | 889,600 | 29,400 | 85,800 | 2.92 |
| 5/2 | 1,948 | -3.7 | 1,981 | 468,900 | 7,800 | 100,000 | 12.82 |
| 4/26 | 2,023 | +1.9 | 2,033 | 651,800 | 11,100 | 84,700 | 7.63 |
▶︎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
