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
2,103.1
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 2,000 | 2,116 | 1,996 | 2,103 | +116 | +5.8 | 518,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,596 | 1,769 | 1,565 | 1,740 | +133 | +8.3 | 1,283,700 |
| 9/30 | 1,557 | 1,634 | 1,531 | 1,607 | +10 | +0.6 | 1,294,900 |
| 9/22 | 1,666 | 1,704 | 1,567 | 1,597 | -73 | -4.4 | 653,200 |
| 9/16 | 1,705 | 1,735 | 1,655 | 1,670 | -25 | -1.5 | 902,800 |
| 9/9 | 1,595 | 1,696 | 1,587 | 1,695 | +89 | +5.5 | 946,600 |
| 9/2 | 1,645 | 1,655 | 1,598 | 1,606 | -79 | -4.7 | 887,800 |
| 8/26 | 1,675 | 1,723 | 1,668 | 1,685 | -17 | -1.0 | 613,100 |
| 8/19 | 1,746 | 1,761 | 1,699 | 1,702 | -45 | -2.6 | 753,100 |
| 8/12 | 1,620 | 1,758 | 1,590 | 1,747 | +54 | +3.2 | 1,648,300 |
| 8/5 | 1,615 | 1,710 | 1,615 | 1,693 | +102 | +6.4 | 1,219,500 |
| 7/29 | 1,619 | 1,634 | 1,572 | 1,591 | -42 | -2.6 | 1,436,800 |
| 7/22 | 1,559 | 1,638 | 1,549 | 1,633 | +74 | +4.8 | 582,300 |
| 7/15 | 1,575 | 1,605 | 1,548 | 1,559 | -22 | -1.4 | 811,200 |
| 7/8 | 1,524 | 1,596 | 1,517 | 1,581 | +69 | +4.6 | 1,109,900 |
| 7/1 | 1,509 | 1,532 | 1,451 | 1,512 | +29 | +2.0 | 1,602,300 |
| 6/24 | 1,349 | 1,493 | 1,308 | 1,483 | +160 | +12.1 | 1,337,000 |
| 6/17 | 1,405 | 1,409 | 1,309 | 1,323 | -107 | -7.5 | 1,192,800 |
| 6/10 | 1,440 | 1,460 | 1,414 | 1,430 | -28 | -1.9 | 1,007,700 |
| 6/3 | 1,455 | 1,488 | 1,402 | 1,458 | +37 | +2.6 | 1,774,100 |
| 5/27 | 1,526 | 1,559 | 1,414 | 1,421 | -95 | -6.3 | 1,573,500 |
| 5/20 | 1,430 | 1,522 | 1,389 | 1,516 | +141 | +10.3 | 1,879,600 |
| 5/13 | 1,428 | 1,437 | 1,311 | 1,375 | -65 | -4.5 | 2,159,100 |
| 5/6 | 1,480 | 1,509 | 1,436 | 1,440 | -59 | -3.9 | 558,100 |
| 4/28 | 1,550 | 1,550 | 1,464 | 1,499 | -74 | -4.7 | 2,240,900 |
| 4/22 | 1,651 | 1,798 | 1,568 | 1,573 | -104 | -6.2 | 1,991,200 |
| 4/15 | 1,697 | 1,711 | 1,622 | 1,677 | -3 | -0.2 | 877,500 |
| 4/8 | 1,654 | 1,726 | 1,623 | 1,680 | -3 | -0.2 | 1,369,400 |
| 4/1 | 1,725 | 1,738 | 1,608 | 1,683 | -31 | -1.8 | 2,005,300 |
| 3/25 | 1,657 | 1,717 | 1,641 | 1,714 | +13 | +0.8 | 1,819,200 |
| 3/18 | 1,561 | 1,710 | 1,457 | 1,701 | +147 | +9.5 | 2,065,400 |
▶︎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