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20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) | 1,720 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,426 (24/02/05) | 1,859 (24/06/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,000 | 2,049 | 1,996 | 2,026 | +39 | +2.0 | 195,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,009 | 2,014 | 1,922 | 1,931 | -73 | -3.6 | 313,100 |
| 4/28 | 1,983 | 2,023 | 1,939 | 2,004 | +59 | +3.0 | 920,700 |
| 4/21 | 1,920 | 1,998 | 1,887 | 1,945 | +28 | +1.5 | 997,400 |
| 4/14 | 1,840 | 1,923 | 1,787 | 1,917 | +91 | +5.0 | 927,200 |
| 4/7 | 1,943 | 1,957 | 1,788 | 1,826 | -93 | -4.9 | 953,400 |
| 3/31 | 1,877 | 1,947 | 1,812 | 1,919 | +64 | +3.5 | 1,194,200 |
| 3/24 | 1,865 | 1,873 | 1,783 | 1,855 | -23 | -1.2 | 796,500 |
| 3/17 | 1,891 | 1,900 | 1,804 | 1,878 | -42 | -2.2 | 1,076,400 |
| 3/10 | 1,947 | 1,986 | 1,915 | 1,920 | -15 | -0.8 | 1,031,500 |
| 3/3 | 1,907 | 1,957 | 1,845 | 1,935 | +5 | +0.3 | 1,422,000 |
| 2/24 | 1,912 | 1,930 | 1,865 | 1,930 | +24 | +1.3 | 1,094,600 |
| 2/17 | 1,850 | 1,930 | 1,830 | 1,906 | +67 | +3.6 | 1,287,200 |
| 2/10 | 1,915 | 1,918 | 1,835 | 1,839 | -55 | -2.9 | 1,393,300 |
| 2/3 | 1,893 | 1,967 | 1,883 | 1,894 | -8 | -0.4 | 2,716,600 |
| 1/27 | 1,920 | 1,937 | 1,869 | 1,902 | -6 | -0.3 | 1,415,700 |
| 1/20 | 1,718 | 1,909 | 1,718 | 1,908 | +173 | +10.0 | 1,639,500 |
| 1/13 | 1,683 | 1,755 | 1,623 | 1,735 | +67 | +4.0 | 1,721,700 |
| 1/6 | 1,691 | 1,709 | 1,644 | 1,668 | -33 | -1.9 | 1,050,300 |
| 12/30 | 1,751 | 1,758 | 1,657 | 1,701 | -58 | -3.3 | 1,082,700 |
| 12/23 | 1,785 | 1,840 | 1,746 | 1,759 | -41 | -2.3 | 1,443,600 |
| 12/16 | 1,796 | 1,840 | 1,771 | 1,800 | -15 | -0.8 | 1,007,000 |
| 12/9 | 1,864 | 1,868 | 1,788 | 1,815 | -64 | -3.4 | 1,401,500 |
| 12/2 | 1,946 | 1,979 | 1,870 | 1,879 | -85 | -4.3 | 1,449,300 |
| 11/25 | 1,896 | 1,985 | 1,886 | 1,964 | +71 | +3.8 | 1,016,800 |
| 11/18 | 1,963 | 1,963 | 1,855 | 1,893 | -70 | -3.6 | 1,139,500 |
| 11/11 | 1,945 | 2,062 | 1,914 | 1,963 | +103 | +5.5 | 2,826,300 |
| 11/4 | 1,832 | 1,922 | 1,782 | 1,860 | +46 | +2.5 | 1,971,000 |
| 10/28 | 1,684 | 1,866 | 1,644 | 1,814 | +158 | +9.5 | 2,306,500 |
| 10/21 | 1,652 | 1,723 | 1,640 | 1,656 | -22 | -1.3 | 1,053,900 |
| 10/14 | 1,723 | 1,750 | 1,664 | 1,678 | -62 | -3.6 | 834,700 |
▶︎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