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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 509 | 569 | 493 | 552 | +46 | +9.1 | 1,721,000 |
| 4/10 | 472 | 527 | 437 | 506 | +42 | +9.1 | 2,095,400 |
| 4/3 | 503 | 520 | 457 | 464 | -49 | -9.6 | 2,217,500 |
| 3/27 | 420 | 568 | 418 | 513 | +96 | +23.0 | 2,926,900 |
| 3/19 | 585 | 587 | 412 | 417 | -157 | -27.4 | 2,735,100 |
| 3/13 | 739 | 758 | 558 | 574 | -195 | -25.4 | 2,041,800 |
| 3/6 | 826 | 860 | 766 | 769 | -70 | -8.3 | 2,138,200 |
| 2/28 | 920 | 929 | 822 | 839 | -126 | -13.1 | 1,807,600 |
| 2/21 | 1,010 | 1,028 | 963 | 965 | -94 | -8.9 | 1,607,600 |
| 2/14 | 1,124 | 1,124 | 1,052 | 1,059 | -76 | -6.7 | 1,004,700 |
| 2/7 | 1,099 | 1,176 | 1,097 | 1,135 | -1 | -0.1 | 1,547,200 |
| 1/31 | 1,266 | 1,276 | 1,123 | 1,136 | -164 | -12.6 | 1,813,100 |
| 1/24 | 1,316 | 1,371 | 1,295 | 1,300 | -16 | -1.2 | 824,600 |
| 1/17 | 1,306 | 1,327 | 1,293 | 1,316 | +16 | +1.2 | 529,900 |
| 1/10 | 1,264 | 1,324 | 1,261 | 1,300 | +28 | +2.2 | 752,900 |
| 12/30 | 1,284 | 1,284 | 1,257 | 1,272 | -18 | -1.4 | 157,000 |
| 12/27 | 1,288 | 1,334 | 1,271 | 1,290 | +12 | +0.9 | 567,900 |
| 12/20 | 1,336 | 1,345 | 1,276 | 1,278 | -56 | -4.2 | 530,200 |
| 12/13 | 1,352 | 1,366 | 1,324 | 1,334 | -8 | -0.6 | 688,700 |
| 12/6 | 1,371 | 1,387 | 1,322 | 1,342 | -16 | -1.2 | 685,500 |
| 11/29 | 1,381 | 1,405 | 1,344 | 1,358 | -13 | -1.0 | 770,400 |
| 11/22 | 1,430 | 1,473 | 1,326 | 1,371 | -52 | -3.7 | 1,446,400 |
| 11/15 | 1,400 | 1,514 | 1,371 | 1,423 | +31 | +2.2 | 1,218,200 |
| 11/8 | 1,368 | 1,421 | 1,357 | 1,392 | +16 | +1.2 | 595,400 |
| 11/1 | 1,350 | 1,396 | 1,339 | 1,376 | +26 | +1.9 | 601,100 |
| 10/25 | 1,298 | 1,359 | 1,296 | 1,350 | +64 | +5.0 | 419,200 |
| 10/18 | 1,270 | 1,307 | 1,257 | 1,286 | +36 | +2.9 | 372,800 |
| 10/11 | 1,328 | 1,330 | 1,234 | 1,250 | -67 | -5.1 | 572,900 |
| 10/4 | 1,275 | 1,371 | 1,263 | 1,317 | +29 | +2.3 | 687,000 |
| 9/27 | 1,286 | 1,340 | 1,244 | 1,288 | 0 | 0.0 | 872,400 |
▶︎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
