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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
