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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,001 | 2,030 | 1,771 | 1,834 | -195 | -9.6 | 3,759,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,628 | 1,798 | 1,464 | 1,499 | -168 | -10.1 | 6,767,900 |
| 22/03 | 1,656 | 1,738 | 1,457 | 1,667 | +35 | +2.1 | 8,938,200 |
| 22/02 | 1,580 | 1,757 | 1,502 | 1,632 | +72 | +4.6 | 7,179,500 |
| 22/01 | 1,704 | 1,844 | 1,448 | 1,560 | -133 | -7.9 | 12,183,200 |
| 21/12 | 1,657 | 1,758 | 1,586 | 1,693 | +27 | +1.6 | 6,992,500 |
| 21/11 | 1,485 | 1,770 | 1,485 | 1,666 | +183 | +12.3 | 9,179,500 |
| 21/10 | 1,293 | 1,529 | 1,260 | 1,483 | +173 | +13.2 | 7,817,000 |
| 21/09 | 1,217 | 1,390 | 1,210 | 1,310 | +112 | +9.4 | 7,550,200 |
| 21/08 | 1,380 | 1,386 | 1,093 | 1,198 | -161 | -11.9 | 9,810,900 |
| 21/07 | 1,276 | 1,367 | 1,256 | 1,359 | +84 | +6.6 | 5,355,100 |
| 21/06 | 1,291 | 1,329 | 1,229 | 1,275 | -8 | -0.6 | 7,346,700 |
| 21/05 | 1,415 | 1,456 | 1,162 | 1,283 | -142 | -10.0 | 7,540,800 |
| 21/04 | 1,711 | 1,747 | 1,383 | 1,425 | -336 | -19.1 | 12,544,200 |
| 21/03 | 1,479 | 2,061 | 1,423 | 1,761 | +309 | +21.3 | 21,462,500 |
| 21/02 | 1,236 | 1,469 | 1,150 | 1,452 | +218 | +17.7 | 8,193,800 |
| 21/01 | 1,282 | 1,297 | 1,141 | 1,234 | -43 | -3.4 | 1,730,800 |
| 20/12 | 1,150 | 1,283 | 1,108 | 1,277 | +137 | +12.0 | 2,762,400 |
| 20/11 | 978 | 1,214 | 978 | 1,140 | +164 | +16.8 | 2,615,800 |
| 20/10 | 1,159 | 1,263 | 969 | 976 | -155 | -13.7 | 3,483,600 |
| 20/09 | 1,126 | 1,210 | 1,083 | 1,131 | +5 | +0.4 | 4,843,100 |
| 20/08 | 1,006 | 1,212 | 1,000 | 1,126 | +140 | +14.2 | 6,298,800 |
| 20/07 | 935 | 1,137 | 873 | 986 | +46 | +4.9 | 7,900,600 |
| 20/06 | 811 | 988 | 806 | 940 | +121 | +14.8 | 8,313,100 |
| 20/05 | 671 | 883 | 653 | 819 | +139 | +20.4 | 7,040,500 |
| 20/04 | 506 | 710 | 437 | 680 | +169 | +33.1 | 8,304,100 |
| 20/03 | 826 | 860 | 412 | 511 | -328 | -39.1 | 10,861,600 |
| 20/02 | 1,099 | 1,176 | 822 | 839 | -297 | -26.1 | 5,967,100 |
| 20/01 | 1,264 | 1,371 | 1,123 | 1,136 | -136 | -10.7 | 3,920,500 |
| 19/12 | 1,371 | 1,387 | 1,257 | 1,272 | -86 | -6.3 | 2,629,300 |
| 19/11 | 1,380 | 1,514 | 1,326 | 1,358 | -26 | -1.9 | 4,127,200 |
▶︎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
