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
1,852.1
円
(13:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,850 | 1,859 | 1,831 | 1,856 | +22 | +1.2 | 127,300 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,288 | +6.1 | 1,273 | 950,900 | 24,400 | 274,600 | 11.25 |
| 9/13 | 1,214 | -0.8 | 1,225 | 825,600 | 40,900 | 301,900 | 7.38 |
| 9/6 | 1,224 | -1.1 | 1,215 | 437,100 | 43,200 | 319,200 | 7.39 |
| 8/30 | 1,238 | -3.7 | 1,220 | 684,500 | 45,300 | 319,400 | 7.05 |
| 8/23 | 1,286 | +2.2 | 1,297 | 753,600 | 47,900 | 344,500 | 7.19 |
| 8/16 | 1,258 | -8.5 | 1,246 | 1,880,700 | 47,300 | 378,000 | 7.99 |
| 8/9 | 1,375 | -11.5 | 1,474 | 1,849,200 | 42,600 | 340,200 | 7.99 |
| 8/2 | 1,553 | -1.2 | 1,560 | 760,400 | 224,100 | 281,000 | 1.25 |
| 7/26 | 1,571 | +1.8 | 1,556 | 462,800 | 210,200 | 304,800 | 1.45 |
| 7/19 | 1,543 | -0.6 | 1,520 | 589,000 | 255,400 | 312,500 | 1.22 |
| 7/12 | 1,552 | -4.4 | 1,601 | 724,600 | 102,600 | 302,600 | 2.95 |
| 7/5 | 1,624 | +6.1 | 1,583 | 699,200 | 10,900 | 298,800 | 27.41 |
| 6/28 | 1,530 | -6.7 | 1,562 | 929,900 | 42,000 | 313,700 | 7.47 |
| 6/21 | 1,640 | +0.2 | 1,622 | 821,200 | 11,100 | 153,600 | 13.84 |
| 6/14 | 1,637 | +4.6 | 1,613 | 921,000 | 9,700 | 144,200 | 14.87 |
| 6/7 | 1,565 | -0.5 | 1,523 | 925,000 | 11,700 | 154,200 | 13.18 |
| 5/31 | 1,572 | -6.3 | 1,578 | 2,871,200 | 57,200 | 128,600 | 2.25 |
| 5/24 | 1,677 | -18.2 | 1,801 | 1,536,600 | 104,600 | 104,400 | 1.00 |
| 5/17 | 2,050 | +9.8 | 1,903 | 879,600 | 21,600 | 63,900 | 2.96 |
| 5/10 | 1,867 | -0.8 | 1,880 | 336,800 | 21,300 | 60,700 | 2.85 |
| 4/26 | 1,882 | +0.9 | 1,851 | 305,800 | 20,900 | 62,100 | 2.97 |
| 4/19 | 1,865 | -0.4 | 1,870 | 346,800 | 20,800 | 74,100 | 3.56 |
| 4/12 | 1,872 | +2.3 | 1,828 | 593,200 | 21,700 | 75,900 | 3.50 |
| 4/5 | 1,830 | -0.1 | 1,818 | 499,400 | 20,800 | 80,500 | 3.87 |
| 3/29 | 1,832 | +0.7 | 1,810 | 590,400 | 20,800 | 91,100 | 4.38 |
| 3/22 | 1,820 | +4.2 | 1,782 | 416,000 | 20,800 | 93,200 | 4.48 |
| 3/15 | 1,747 | +6.5 | 1,691 | 452,000 | 20,800 | 96,000 | 4.62 |
| 3/8 | 1,640 | -7.7 | 1,740 | 644,000 | 19,200 | 98,200 | 5.11 |
| 3/1 | 1,777 | +1.7 | 1,786 | 718,200 | 19,200 | 98,000 | 5.10 |
| 2/22 | 1,747 | ー | 1,790 | 546,000 | 1,300 | 102,100 | 78.54 |
▶︎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
