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) |
---|---|---|---|---|---|---|---|
7/5 | 2,000 | 2,168 | 1,996 | 2,120 | +133 | +6.7 | 1,007,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/11 | 1,555 | 1,615 | 1,480 | 1,554 | -23 | -1.5 | 1,966,000 |
3/4 | 1,614 | 1,700 | 1,565 | 1,577 | -31 | -1.9 | 1,654,400 |
2/25 | 1,513 | 1,611 | 1,502 | 1,608 | +55 | +3.5 | 1,015,600 |
2/18 | 1,736 | 1,757 | 1,504 | 1,553 | -149 | -8.8 | 2,703,100 |
2/10 | 1,666 | 1,709 | 1,639 | 1,702 | +10 | +0.6 | 1,340,700 |
2/4 | 1,533 | 1,705 | 1,533 | 1,692 | +156 | +10.2 | 2,454,000 |
1/28 | 1,522 | 1,634 | 1,513 | 1,536 | -12 | -0.8 | 4,303,400 |
1/21 | 1,582 | 1,616 | 1,448 | 1,548 | -38 | -2.4 | 2,608,300 |
1/14 | 1,731 | 1,765 | 1,586 | 1,586 | -148 | -8.5 | 2,218,200 |
1/7 | 1,704 | 1,844 | 1,704 | 1,734 | +41 | +2.4 | 2,436,200 |
12/30 | 1,641 | 1,707 | 1,617 | 1,693 | +41 | +2.5 | 886,100 |
12/24 | 1,599 | 1,730 | 1,586 | 1,652 | +46 | +2.9 | 1,624,000 |
12/17 | 1,745 | 1,758 | 1,598 | 1,606 | -129 | -7.4 | 1,690,900 |
12/10 | 1,646 | 1,758 | 1,627 | 1,735 | +69 | +4.1 | 1,499,900 |
12/3 | 1,673 | 1,716 | 1,613 | 1,666 | -49 | -2.9 | 2,067,600 |
11/26 | 1,691 | 1,752 | 1,681 | 1,715 | +6 | +0.4 | 1,275,700 |
11/19 | 1,681 | 1,770 | 1,676 | 1,709 | +27 | +1.6 | 1,887,800 |
11/12 | 1,555 | 1,695 | 1,555 | 1,682 | +142 | +9.2 | 3,093,700 |
11/5 | 1,485 | 1,560 | 1,485 | 1,540 | +57 | +3.8 | 2,146,300 |
10/29 | 1,414 | 1,529 | 1,405 | 1,483 | +99 | +7.2 | 2,315,900 |
10/22 | 1,425 | 1,433 | 1,347 | 1,384 | -41 | -2.9 | 1,669,100 |
10/15 | 1,370 | 1,437 | 1,351 | 1,425 | +69 | +5.1 | 1,563,000 |
10/8 | 1,298 | 1,376 | 1,260 | 1,356 | +62 | +4.8 | 1,969,900 |
10/1 | 1,365 | 1,371 | 1,281 | 1,294 | -68 | -5.0 | 1,606,000 |
9/24 | 1,330 | 1,379 | 1,322 | 1,362 | +2 | +0.2 | 1,132,500 |
9/17 | 1,338 | 1,390 | 1,330 | 1,360 | +21 | +1.6 | 2,087,300 |
9/10 | 1,275 | 1,341 | 1,269 | 1,339 | +61 | +4.8 | 1,663,100 |
9/3 | 1,200 | 1,284 | 1,182 | 1,278 | +93 | +7.9 | 1,890,400 |
8/27 | 1,100 | 1,186 | 1,100 | 1,185 | +90 | +8.2 | 1,588,600 |
8/20 | 1,127 | 1,168 | 1,093 | 1,095 | -54 | -4.7 | 2,019,900 |
▶︎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