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 |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,930 | +1.3 | 1,901 | 1,094,600 | 44,800 | 62,300 | 1.39 |
| 2/17 | 1,906 | +3.6 | 1,892 | 1,287,200 | 43,400 | 58,700 | 1.35 |
| 2/10 | 1,839 | -2.9 | 1,871 | 1,393,300 | 39,400 | 96,800 | 2.46 |
| 2/3 | 1,894 | -0.4 | 1,914 | 2,716,600 | 48,900 | 66,900 | 1.37 |
| 1/27 | 1,902 | -0.3 | 1,907 | 1,415,700 | 37,500 | 63,500 | 1.69 |
| 1/20 | 1,908 | +10.0 | 1,824 | 1,639,500 | 29,500 | 64,000 | 2.17 |
| 1/13 | 1,735 | +4.0 | 1,696 | 1,721,700 | 20,100 | 112,300 | 5.59 |
| 1/6 | 1,668 | -1.9 | 1,680 | 1,050,300 | 16,300 | 117,600 | 7.21 |
| 12/30 | 1,701 | -3.3 | 1,713 | 1,082,700 | 18,200 | 118,300 | 6.50 |
| 12/23 | 1,759 | -2.3 | 1,777 | 1,443,600 | 22,800 | 106,600 | 4.68 |
| 12/16 | 1,800 | -0.8 | 1,810 | 1,007,000 | 31,100 | 110,000 | 3.54 |
| 12/9 | 1,815 | -3.4 | 1,815 | 1,401,500 | 30,400 | 107,000 | 3.52 |
| 12/2 | 1,879 | -4.3 | 1,921 | 1,449,300 | 41,900 | 87,200 | 2.08 |
| 11/25 | 1,964 | +3.8 | 1,937 | 1,016,800 | 45,000 | 74,400 | 1.65 |
| 11/18 | 1,893 | -3.6 | 1,906 | 1,139,500 | 46,800 | 91,200 | 1.95 |
| 11/11 | 1,963 | +5.5 | 1,973 | 2,826,300 | 49,600 | 86,100 | 1.74 |
| 11/4 | 1,860 | +2.5 | 1,868 | 1,971,000 | 60,200 | 78,100 | 1.30 |
| 10/28 | 1,814 | +9.5 | 1,775 | 2,306,500 | 43,700 | 75,700 | 1.73 |
| 10/21 | 1,656 | -1.3 | 1,679 | 1,053,900 | 21,400 | 116,500 | 5.44 |
| 10/14 | 1,678 | -3.6 | 1,702 | 834,700 | 24,600 | 96,000 | 3.90 |
| 10/7 | 1,740 | +8.3 | 1,718 | 1,283,700 | 31,900 | 93,400 | 2.93 |
| 9/30 | 1,607 | +0.6 | 1,579 | 1,294,900 | 15,700 | 124,300 | 7.92 |
| 9/22 | 1,597 | -4.4 | 1,629 | 653,200 | 27,300 | 122,300 | 4.48 |
| 9/16 | 1,670 | -1.5 | 1,695 | 902,800 | 29,900 | 104,500 | 3.49 |
| 9/9 | 1,695 | +5.5 | 1,641 | 946,600 | 30,300 | 104,700 | 3.46 |
| 9/2 | 1,606 | -4.7 | 1,633 | 887,800 | 39,700 | 116,500 | 2.93 |
| 8/26 | 1,685 | -1.0 | 1,693 | 613,100 | 50,200 | 103,700 | 2.07 |
| 8/19 | 1,702 | -2.6 | 1,733 | 753,100 | 55,700 | 102,800 | 1.85 |
| 8/12 | 1,747 | +3.2 | 1,678 | 1,648,300 | 60,300 | 107,100 | 1.78 |
| 8/5 | 1,693 | +6.4 | 1,663 | 1,219,500 | 53,800 | 146,100 | 2.72 |
▶︎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
