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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,030 | 2,156 | 1,995 | 2,037 | +27 | +1.3 | 857,400 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,880 | +3.0 | 1,871 | 874,600 | 6,900 | 127,100 | 18.42 |
| 10/6 | 1,826 | -0.5 | 1,777 | 1,056,300 | 5,800 | 135,900 | 23.43 |
| 9/29 | 1,835 | -3.4 | 1,861 | 1,238,700 | 5,900 | 148,300 | 25.14 |
| 9/22 | 1,900 | -1.5 | 1,902 | 1,271,300 | 6,200 | 128,600 | 20.74 |
| 9/15 | 1,928 | -0.4 | 1,936 | 1,150,400 | 6,200 | 113,800 | 18.35 |
| 9/8 | 1,936 | -3.6 | 1,993 | 1,131,600 | 7,800 | 107,000 | 13.72 |
| 9/1 | 2,008 | -3.0 | 2,040 | 1,236,500 | 9,800 | 93,900 | 9.58 |
| 8/25 | 2,070 | -0.8 | 2,061 | 1,289,900 | 22,500 | 66,800 | 2.97 |
| 8/18 | 2,087 | -2.8 | 2,167 | 1,548,000 | 22,100 | 60,600 | 2.74 |
| 8/10 | 2,147 | +3.1 | 2,129 | 904,300 | 34,700 | 57,000 | 1.64 |
| 8/4 | 2,083 | -3.3 | 2,164 | 893,300 | 31,000 | 50,900 | 1.64 |
| 7/28 | 2,155 | +7.1 | 2,094 | 812,000 | 35,500 | 57,400 | 1.62 |
| 7/21 | 2,013 | 0.0 | 2,028 | 722,800 | 21,500 | 66,000 | 3.07 |
| 7/14 | 2,013 | -0.6 | 2,010 | 791,400 | 24,800 | 58,000 | 2.34 |
| 7/7 | 2,026 | -3.4 | 2,060 | 842,800 | 31,100 | 55,200 | 1.77 |
| 6/30 | 2,097 | -1.1 | 2,082 | 1,042,300 | 43,400 | 47,500 | 1.09 |
| 6/23 | 2,120 | -2.5 | 2,169 | 1,098,700 | 43,700 | 45,100 | 1.03 |
| 6/16 | 2,175 | +10.7 | 2,146 | 1,655,200 | 56,100 | 34,500 | 0.61 |
| 6/9 | 1,964 | -0.4 | 1,995 | 1,270,600 | 34,000 | 42,600 | 1.25 |
| 6/2 | 1,971 | +2.8 | 1,895 | 1,382,100 | 38,900 | 47,400 | 1.22 |
| 5/26 | 1,917 | -3.3 | 1,970 | 965,200 | 35,900 | 40,700 | 1.13 |
| 5/19 | 1,983 | -0.6 | 1,948 | 1,397,100 | 45,700 | 37,800 | 0.83 |
| 5/12 | 1,995 | +3.3 | 1,948 | 1,251,800 | 56,200 | 36,100 | 0.64 |
| 5/2 | 1,931 | -3.6 | 1,960 | 313,100 | ー | ー | ー |
| 4/28 | 2,004 | +3.0 | 1,982 | 920,700 | 64,600 | 31,500 | 0.49 |
| 4/21 | 1,945 | +1.5 | 1,955 | 997,400 | 50,700 | 44,200 | 0.87 |
| 4/14 | 1,917 | +5.0 | 1,855 | 927,200 | 27,500 | 57,500 | 2.09 |
| 4/7 | 1,826 | -4.9 | 1,863 | 953,400 | 17,800 | 66,700 | 3.75 |
| 3/31 | 1,919 | +3.5 | 1,890 | 1,194,200 | 27,100 | 52,600 | 1.94 |
| 3/24 | 1,855 | -1.2 | 1,836 | 796,500 | 26,400 | 55,700 | 2.11 |
▶︎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