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 | 1,845 | 1,863 | 1,812 | 1,834 | -11 | -0.6 | 244,500 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,734 | +2.4 | 1,791 | 2,436,200 | 312,800 | 170,000 | 0.54 |
| 12/30 | 1,693 | +2.5 | 1,669 | 886,100 | 307,500 | 168,200 | 0.55 |
| 12/24 | 1,652 | +2.9 | 1,675 | 1,624,000 | 316,600 | 186,400 | 0.59 |
| 12/17 | 1,606 | -7.4 | 1,677 | 1,690,900 | 313,200 | 183,300 | 0.59 |
| 12/10 | 1,735 | +4.1 | 1,698 | 1,499,900 | 314,300 | 187,000 | 0.59 |
| 12/3 | 1,666 | -2.9 | 1,662 | 2,067,600 | 315,600 | 188,700 | 0.60 |
| 11/26 | 1,715 | +0.4 | 1,716 | 1,275,700 | 310,600 | 201,900 | 0.65 |
| 11/19 | 1,709 | +1.6 | 1,717 | 1,887,800 | 305,900 | 219,600 | 0.72 |
| 11/12 | 1,682 | +9.2 | 1,638 | 3,093,700 | 303,900 | 216,600 | 0.71 |
| 11/5 | 1,540 | +3.8 | 1,529 | 2,146,300 | 303,500 | 243,600 | 0.80 |
| 10/29 | 1,483 | +7.2 | 1,486 | 2,315,900 | 341,600 | 299,700 | 0.88 |
| 10/22 | 1,384 | -2.9 | 1,379 | 1,669,100 | 323,700 | 290,900 | 0.90 |
| 10/15 | 1,425 | +5.1 | 1,398 | 1,563,000 | 323,000 | 281,800 | 0.87 |
| 10/8 | 1,356 | +4.8 | 1,312 | 1,969,900 | 325,400 | 292,100 | 0.90 |
| 10/1 | 1,294 | -5.0 | 1,327 | 1,606,000 | 323,800 | 352,200 | 1.09 |
| 9/24 | 1,362 | +0.2 | 1,349 | 1,132,500 | 325,400 | 373,100 | 1.15 |
| 9/17 | 1,360 | +1.6 | 1,354 | 2,087,300 | 329,900 | 423,900 | 1.28 |
| 9/10 | 1,339 | +4.8 | 1,312 | 1,663,100 | 327,700 | 449,100 | 1.37 |
| 9/3 | 1,278 | +7.9 | 1,230 | 1,890,400 | 328,300 | 486,300 | 1.48 |
| 8/27 | 1,185 | +8.2 | 1,148 | 1,588,600 | 328,300 | 518,500 | 1.58 |
| 8/20 | 1,095 | -4.7 | 1,124 | 2,019,900 | 357,600 | 561,600 | 1.57 |
| 8/13 | 1,149 | -8.7 | 1,161 | 3,848,900 | 352,800 | 614,400 | 1.74 |
| 8/6 | 1,258 | -7.4 | 1,291 | 1,823,500 | 268,800 | 514,000 | 1.91 |
| 7/30 | 1,359 | +5.8 | 1,337 | 1,761,000 | 277,300 | 447,800 | 1.61 |
| 7/21 | 1,285 | -1.2 | 1,276 | 642,800 | 266,200 | 481,300 | 1.81 |
| 7/16 | 1,301 | +1.0 | 1,318 | 1,331,900 | 274,500 | 468,400 | 1.71 |
| 7/9 | 1,288 | -1.8 | 1,299 | 1,164,800 | 272,000 | 485,100 | 1.78 |
| 7/2 | 1,311 | +2.1 | 1,283 | 1,704,300 | 286,700 | 464,400 | 1.62 |
| 6/25 | 1,284 | -0.9 | 1,274 | 1,982,900 | 284,200 | 506,100 | 1.78 |
| 6/18 | 1,295 | -0.8 | 1,286 | 1,383,100 | 264,100 | 519,800 | 1.97 |
▶︎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
