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 | 1,815 | 1,863 | 1,771 | 1,834 | -4 | -0.2 | 1,399,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,911 | 1,938 | 1,862 | 1,900 | -28 | -1.5 | 1,271,300 |
| 9/15 | 1,924 | 1,968 | 1,903 | 1,928 | -8 | -0.4 | 1,150,400 |
| 9/8 | 2,013 | 2,045 | 1,923 | 1,936 | -72 | -3.6 | 1,131,600 |
| 9/1 | 2,097 | 2,098 | 1,979 | 2,008 | -62 | -3.0 | 1,236,500 |
| 8/25 | 2,094 | 2,096 | 2,028 | 2,070 | -17 | -0.8 | 1,289,900 |
| 8/18 | 2,160 | 2,239 | 2,068 | 2,087 | -60 | -2.8 | 1,548,000 |
| 8/10 | 2,085 | 2,155 | 2,079 | 2,147 | +64 | +3.1 | 904,300 |
| 8/4 | 2,204 | 2,272 | 2,060 | 2,083 | -72 | -3.3 | 893,300 |
| 7/28 | 2,038 | 2,158 | 2,031 | 2,155 | +142 | +7.1 | 812,000 |
| 7/21 | 2,019 | 2,067 | 1,980 | 2,013 | 0 | 0.0 | 722,800 |
| 7/14 | 2,045 | 2,055 | 1,970 | 2,013 | -13 | -0.6 | 791,400 |
| 7/7 | 2,113 | 2,142 | 1,996 | 2,026 | -71 | -3.4 | 842,800 |
| 6/30 | 2,117 | 2,120 | 2,030 | 2,097 | -23 | -1.1 | 1,042,300 |
| 6/23 | 2,186 | 2,199 | 2,107 | 2,120 | -55 | -2.5 | 1,098,700 |
| 6/16 | 1,984 | 2,226 | 1,984 | 2,175 | +211 | +10.7 | 1,655,200 |
| 6/9 | 2,000 | 2,062 | 1,943 | 1,964 | -7 | -0.4 | 1,270,600 |
| 6/2 | 1,951 | 1,974 | 1,822 | 1,971 | +54 | +2.8 | 1,382,100 |
| 5/26 | 2,001 | 2,030 | 1,896 | 1,917 | -66 | -3.3 | 965,200 |
| 5/19 | 2,002 | 2,047 | 1,890 | 1,983 | -12 | -0.6 | 1,397,100 |
| 5/12 | 1,919 | 1,995 | 1,908 | 1,995 | +64 | +3.3 | 1,251,800 |
| 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 |
▶︎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
