！決算発表予定日 2024/08/09
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 2,132 | 2,150 | 2,103 | 2,107 | -13 | -0.6 | 266,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/11 | 1,247 | 1,329 | 1,245 | 1,305 | +58 | +4.7 | 1,411,900 |
| 6/4 | 1,278 | 1,299 | 1,244 | 1,247 | -40 | -3.1 | 1,624,300 |
| 5/28 | 1,268 | 1,298 | 1,256 | 1,287 | -3 | -0.2 | 1,603,200 |
| 5/21 | 1,251 | 1,312 | 1,162 | 1,290 | -91 | -6.6 | 3,115,900 |
| 5/14 | 1,425 | 1,441 | 1,345 | 1,381 | -68 | -4.7 | 1,673,000 |
| 5/7 | 1,415 | 1,456 | 1,396 | 1,449 | +24 | +1.7 | 843,500 |
| 4/30 | 1,458 | 1,483 | 1,383 | 1,425 | -33 | -2.3 | 1,835,600 |
| 4/23 | 1,513 | 1,540 | 1,456 | 1,458 | -50 | -3.3 | 1,831,000 |
| 4/16 | 1,471 | 1,555 | 1,430 | 1,508 | +51 | +3.5 | 2,266,500 |
| 4/9 | 1,572 | 1,573 | 1,423 | 1,457 | -118 | -7.5 | 4,108,700 |
| 4/2 | 1,555 | 2,061 | 1,551 | 1,575 | -1 | -0.1 | 12,635,500 |
| 3/26 | 1,591 | 1,602 | 1,522 | 1,576 | -16 | -1.0 | 3,228,900 |
| 3/19 | 1,531 | 1,603 | 1,506 | 1,592 | +54 | +3.5 | 2,461,700 |
| 3/12 | 1,640 | 1,695 | 1,465 | 1,538 | -80 | -4.9 | 2,684,200 |
| 3/5 | 1,479 | 1,630 | 1,423 | 1,618 | +166 | +11.4 | 2,954,600 |
| 2/26 | 1,383 | 1,469 | 1,370 | 1,452 | +93 | +6.8 | 2,082,200 |
| 2/19 | 1,284 | 1,364 | 1,248 | 1,359 | +84 | +6.6 | 2,133,000 |
| 2/12 | 1,225 | 1,275 | 1,220 | 1,275 | +65 | +5.4 | 1,450,100 |
| 2/5 | 1,236 | 1,248 | 1,150 | 1,210 | -24 | -1.9 | 2,528,500 |
| 1/29 | 1,198 | 1,296 | 1,194 | 1,234 | +41 | +3.4 | 521,400 |
▶︎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