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) | 1,588 (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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,030 | 2,068 | 1,967 | 2,009 | -112 | -5.3 | 1,228,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,146 | 1,196 | 1,141 | 1,193 | +34 | +2.9 | 317,500 |
| 1/15 | 1,208 | 1,229 | 1,152 | 1,159 | -52 | -4.3 | 355,100 |
| 1/8 | 1,282 | 1,297 | 1,200 | 1,211 | -66 | -5.2 | 536,800 |
| 12/30 | 1,240 | 1,283 | 1,240 | 1,277 | +56 | +4.6 | 675,300 |
| 12/25 | 1,137 | 1,240 | 1,129 | 1,221 | +94 | +8.3 | 785,600 |
| 12/18 | 1,124 | 1,155 | 1,110 | 1,127 | -9 | -0.8 | 480,100 |
| 12/11 | 1,140 | 1,178 | 1,108 | 1,136 | -14 | -1.2 | 464,400 |
| 12/4 | 1,200 | 1,200 | 1,111 | 1,150 | -40 | -3.4 | 501,500 |
| 11/27 | 1,140 | 1,214 | 1,134 | 1,190 | +65 | +5.8 | 507,700 |
| 11/20 | 1,090 | 1,125 | 1,036 | 1,125 | 0 | 0.0 | 621,900 |
| 11/13 | 1,055 | 1,150 | 1,036 | 1,125 | +77 | +7.4 | 645,700 |
| 11/6 | 978 | 1,074 | 978 | 1,048 | +72 | +7.4 | 696,000 |
| 10/30 | 1,131 | 1,144 | 969 | 976 | -162 | -14.2 | 805,100 |
| 10/23 | 1,153 | 1,207 | 1,127 | 1,138 | -16 | -1.4 | 694,400 |
| 10/16 | 1,202 | 1,223 | 1,141 | 1,154 | -48 | -4.0 | 598,400 |
| 10/9 | 1,125 | 1,263 | 1,122 | 1,202 | +90 | +8.1 | 1,193,300 |
| 10/2 | 1,113 | 1,192 | 1,083 | 1,112 | +2 | +0.2 | 830,900 |
| 9/25 | 1,170 | 1,183 | 1,088 | 1,110 | -68 | -5.8 | 732,500 |
▶︎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
