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
1,847.8
円
(23:41)
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 | 1,820 | 1,838 | -191 | -9.4 | 2,529,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,320 | 1,396 | 1,234 | 1,384 | +90 | +7.0 | 2,441,800 |
| 19/09 | 1,234 | 1,340 | 1,184 | 1,294 | +56 | +4.5 | 3,200,400 |
| 19/08 | 1,554 | 1,570 | 1,172 | 1,238 | -323 | -20.7 | 5,551,100 |
| 19/07 | 1,559 | 1,670 | 1,466 | 1,561 | +31 | +2.0 | 2,852,900 |
| 19/06 | 1,535 | 1,670 | 1,461 | 1,530 | -42 | -2.7 | 3,597,100 |
| 19/05 | 1,882 | 2,095 | 1,525 | 1,572 | -310 | -16.5 | 5,624,200 |
| 19/04 | 1,835 | 1,912 | 1,765 | 1,882 | +50 | +2.7 | 1,745,200 |
| 19/03 | 1,752 | 1,865 | 1,620 | 1,832 | +97 | +5.6 | 2,196,600 |
| 19/02 | 1,615 | 1,930 | 1,597 | 1,735 | +115 | +7.1 | 2,830,400 |
| 19/01 | 1,332 | 1,712 | 1,306 | 1,620 | +238 | +17.2 | 3,242,000 |
| 18/12 | 1,675 | 1,687 | 1,241 | 1,382 | -248 | -15.2 | 4,366,200 |
| 18/11 | 1,712 | 1,800 | 1,421 | 1,630 | -87 | -5.1 | 6,210,000 |
| 18/10 | 2,215 | 2,232 | 1,547 | 1,717 | -498 | -22.5 | 6,136,000 |
| 18/09 | 2,462 | 2,525 | 2,162 | 2,215 | -222 | -9.1 | 4,056,800 |
| 18/08 | 2,337 | 2,620 | 2,095 | 2,437 | +137 | +6.0 | 7,296,400 |
| 18/07 | 1,980 | 2,387 | 1,840 | 2,300 | +353 | +18.1 | 4,018,800 |
| 18/06 | 1,635 | 2,132 | 1,602 | 1,947 | +312 | +19.1 | 6,601,400 |
| 18/05 | 1,762 | 1,917 | 1,560 | 1,635 | -120 | -6.8 | 6,558,800 |
| 18/04 | 1,775 | 1,905 | 1,670 | 1,755 | +5 | +0.3 | 6,929,000 |
| 18/03 | 1,612 | 1,765 | 1,420 | 1,750 | +118 | +7.2 | 7,527,600 |
| 18/02 | 1,600 | 1,682 | 1,378 | 1,632 | +42 | +2.6 | 4,555,400 |
| 18/01 | 1,730 | 1,732 | 1,525 | 1,590 | -105 | -6.2 | 4,285,400 |
| 17/12 | 2,000 | 2,000 | 1,667 | 1,695 | -240 | -12.4 | 5,453,800 |
| 17/11 | 1,645 | 2,047 | 1,612 | 1,935 | +290 | +17.6 | 5,595,800 |
| 17/10 | 1,557 | 1,695 | 1,502 | 1,645 | +90 | +5.8 | 2,668,600 |
| 17/09 | 1,592 | 1,637 | 1,443 | 1,555 | -20 | -1.3 | 4,749,800 |
| 17/08 | 1,159 | 1,580 | 1,125 | 1,575 | +416 | +35.9 | 5,920,800 |
| 17/07 | 1,095 | 1,239 | 1,095 | 1,159 | +68 | +6.2 | 3,273,200 |
| 17/06 | 1,091 | 1,195 | 1,030 | 1,091 | 0 | 0.0 | 4,171,800 |
| 17/05 | 968 | 1,143 | 965 | 1,091 | +120 | +12.4 | 3,339,000 |
▶︎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
