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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,850 | 1,859 | 1,770 | 1,821 | -13 | -0.7 | 933,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/13 | 1,257 | 1,265 | 1,095 | 1,149 | -109 | -8.7 | 3,848,900 |
| 8/6 | 1,380 | 1,386 | 1,236 | 1,258 | -101 | -7.4 | 1,823,500 |
| 7/30 | 1,285 | 1,367 | 1,285 | 1,359 | +74 | +5.8 | 1,761,000 |
| 7/21 | 1,292 | 1,299 | 1,256 | 1,285 | -16 | -1.2 | 642,800 |
| 7/16 | 1,308 | 1,345 | 1,299 | 1,301 | +13 | +1.0 | 1,331,900 |
| 7/9 | 1,303 | 1,337 | 1,256 | 1,288 | -23 | -1.8 | 1,164,800 |
| 7/2 | 1,289 | 1,318 | 1,246 | 1,311 | +27 | +2.1 | 1,704,300 |
| 6/25 | 1,265 | 1,307 | 1,229 | 1,284 | -11 | -0.9 | 1,982,900 |
| 6/18 | 1,305 | 1,307 | 1,265 | 1,295 | -10 | -0.8 | 1,383,100 |
▶︎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
