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