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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,850 | 1,859 | 1,770 | 1,821 | -13 | -0.7 | 933,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,222 | 1,321 | 1,215 | 1,288 | +74 | +6.1 | 950,900 |
| 9/13 | 1,220 | 1,276 | 1,185 | 1,214 | -10 | -0.8 | 825,600 |
| 9/6 | 1,234 | 1,255 | 1,184 | 1,224 | -14 | -1.1 | 437,100 |
| 8/30 | 1,243 | 1,260 | 1,172 | 1,238 | -48 | -3.7 | 684,500 |
| 8/23 | 1,258 | 1,345 | 1,251 | 1,286 | +28 | +2.2 | 753,600 |
| 8/16 | 1,315 | 1,323 | 1,194 | 1,258 | -117 | -8.5 | 1,880,700 |
| 8/9 | 1,530 | 1,559 | 1,329 | 1,375 | -178 | -11.5 | 1,849,200 |
| 8/2 | 1,585 | 1,609 | 1,501 | 1,553 | -18 | -1.2 | 760,400 |
| 7/26 | 1,537 | 1,591 | 1,517 | 1,571 | +28 | +1.8 | 462,800 |
| 7/19 | 1,556 | 1,588 | 1,466 | 1,543 | -9 | -0.6 | 589,000 |
| 7/12 | 1,626 | 1,665 | 1,541 | 1,552 | -72 | -4.4 | 724,600 |
| 7/5 | 1,559 | 1,670 | 1,544 | 1,624 | +94 | +6.1 | 699,200 |
| 6/28 | 1,640 | 1,640 | 1,507 | 1,530 | -110 | -6.7 | 929,900 |
| 6/21 | 1,645 | 1,670 | 1,580 | 1,640 | +3 | +0.2 | 821,200 |
| 6/14 | 1,585 | 1,655 | 1,575 | 1,637 | +72 | +4.6 | 921,000 |
| 6/7 | 1,535 | 1,567 | 1,461 | 1,565 | -7 | -0.5 | 925,000 |
| 5/31 | 1,647 | 1,662 | 1,525 | 1,572 | -105 | -6.3 | 2,871,200 |
| 5/24 | 2,067 | 2,095 | 1,627 | 1,677 | -373 | -18.2 | 1,536,600 |
| 5/17 | 1,885 | 2,067 | 1,757 | 2,050 | +183 | +9.8 | 879,600 |
| 5/10 | 1,882 | 1,915 | 1,842 | 1,867 | -15 | -0.8 | 336,800 |
| 4/26 | 1,835 | 1,882 | 1,815 | 1,882 | +17 | +0.9 | 305,800 |
| 4/19 | 1,890 | 1,912 | 1,830 | 1,865 | -7 | -0.4 | 346,800 |
| 4/12 | 1,830 | 1,875 | 1,780 | 1,872 | +42 | +2.3 | 593,200 |
| 4/5 | 1,835 | 1,857 | 1,765 | 1,830 | -2 | -0.1 | 499,400 |
| 3/29 | 1,760 | 1,865 | 1,737 | 1,832 | +12 | +0.7 | 590,400 |
| 3/22 | 1,750 | 1,835 | 1,732 | 1,820 | +73 | +4.2 | 416,000 |
| 3/15 | 1,647 | 1,767 | 1,620 | 1,747 | +107 | +6.5 | 452,000 |
| 3/8 | 1,800 | 1,860 | 1,627 | 1,640 | -137 | -7.7 | 644,000 |
| 3/1 | 1,782 | 1,835 | 1,727 | 1,777 | ー | ー | 718,200 |
▶︎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
