2154 (株)オープンアップグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,999 | 1,999 | 1,942 | 1,948 | 143,600 | 1,948 |
| 2024-05-01 | 1,996 | 1,996 | 1,974 | 1,987 | 157,900 | 1,987 |
| 2024-04-30 | 2,023 | 2,023 | 1,980 | 2,010 | 167,400 | 2,010 |
| 2024-04-26 | 2,021 | 2,025 | 1,984 | 2,023 | 136,000 | 2,023 |
| 2024-04-25 | 2,044 | 2,055 | 2,021 | 2,021 | 123,900 | 2,021 |
| 2024-04-24 | 2,041 | 2,053 | 2,031 | 2,044 | 117,600 | 2,044 |
| 2024-04-23 | 2,037 | 2,047 | 2,029 | 2,038 | 98,000 | 2,038 |
| 2024-04-22 | 2,033 | 2,055 | 2,026 | 2,037 | 176,300 | 2,037 |
| 2024-04-19 | 2,010 | 2,034 | 1,981 | 1,985 | 146,100 | 1,985 |
| 2024-04-18 | 1,995 | 2,021 | 1,994 | 2,009 | 99,900 | 2,009 |
| 2024-04-17 | 2,011 | 2,017 | 1,986 | 1,995 | 116,100 | 1,995 |
| 2024-04-16 | 2,016 | 2,038 | 2,000 | 2,018 | 154,900 | 2,018 |
| 2024-04-15 | 2,000 | 2,039 | 1,990 | 2,030 | 154,800 | 2,030 |
| 2024-04-12 | 2,072 | 2,077 | 2,004 | 2,009 | 158,100 | 2,009 |
| 2024-04-11 | 2,035 | 2,057 | 2,017 | 2,057 | 110,200 | 2,057 |
| 2024-04-10 | 2,044 | 2,055 | 2,033 | 2,038 | 67,200 | 2,038 |
| 2024-04-09 | 2,040 | 2,054 | 2,024 | 2,044 | 97,300 | 2,044 |
| 2024-04-08 | 2,022 | 2,056 | 2,006 | 2,036 | 123,200 | 2,036 |
| 2024-04-05 | 2,009 | 2,030 | 1,998 | 2,013 | 123,900 | 2,013 |
| 2024-04-04 | 2,000 | 2,027 | 2,000 | 2,011 | 130,200 | 2,011 |
| 2024-04-03 | 1,982 | 2,008 | 1,979 | 2,000 | 154,800 | 2,000 |
| 2024-04-02 | 2,045 | 2,045 | 1,983 | 1,987 | 206,200 | 1,987 |
| 2024-04-01 | 2,128 | 2,129 | 2,052 | 2,052 | 163,400 | 2,052 |
| 2024-03-29 | 2,077 | 2,120 | 2,058 | 2,107 | 240,800 | 2,107 |
| 2024-03-28 | 2,046 | 2,074 | 2,022 | 2,050 | 170,500 | 2,050 |
| 2024-03-27 | 2,045 | 2,061 | 2,038 | 2,046 | 188,400 | 2,046 |
| 2024-03-26 | 2,020 | 2,040 | 2,011 | 2,027 | 152,400 | 2,027 |
| 2024-03-25 | 2,051 | 2,073 | 2,033 | 2,033 | 184,100 | 2,033 |
| 2024-03-22 | 2,047 | 2,058 | 2,028 | 2,047 | 192,300 | 2,047 |
| 2024-03-21 | 2,090 | 2,108 | 2,047 | 2,047 | 219,500 | 2,047 |
| 2024-03-19 | 2,094 | 2,098 | 2,056 | 2,089 | 194,000 | 2,089 |
| 2024-03-18 | 2,083 | 2,106 | 2,079 | 2,094 | 198,800 | 2,094 |
| 2024-03-15 | 2,088 | 2,117 | 2,073 | 2,076 | 257,400 | 2,076 |
| 2024-03-14 | 2,073 | 2,090 | 2,054 | 2,090 | 161,300 | 2,090 |
| 2024-03-13 | 2,136 | 2,145 | 2,077 | 2,083 | 205,800 | 2,083 |
| 2024-03-12 | 2,091 | 2,151 | 2,075 | 2,137 | 413,900 | 2,137 |
| 2024-03-11 | 2,014 | 2,071 | 2,007 | 2,068 | 230,000 | 2,068 |
| 2024-03-08 | 1,976 | 2,029 | 1,965 | 2,022 | 230,200 | 2,022 |
| 2024-03-07 | 2,042 | 2,042 | 2,008 | 2,017 | 176,100 | 2,017 |
| 2024-03-06 | 2,022 | 2,049 | 2,007 | 2,033 | 251,000 | 2,033 |
| 2024-03-05 | 2,069 | 2,080 | 2,027 | 2,033 | 304,400 | 2,033 |
| 2024-03-04 | 2,125 | 2,134 | 2,086 | 2,092 | 285,500 | 2,092 |
| 2024-03-01 | 2,187 | 2,188 | 2,101 | 2,126 | 328,200 | 2,126 |
| 2024-02-29 | 2,172 | 2,186 | 2,080 | 2,179 | 331,700 | 2,179 |
| 2024-02-28 | 2,180 | 2,215 | 2,173 | 2,182 | 188,800 | 2,182 |
| 2024-02-27 | 2,202 | 2,226 | 2,178 | 2,186 | 203,200 | 2,186 |
| 2024-02-26 | 2,223 | 2,250 | 2,197 | 2,201 | 222,500 | 2,201 |
| 2024-02-22 | 2,209 | 2,222 | 2,178 | 2,205 | 187,100 | 2,205 |
| 2024-02-21 | 2,197 | 2,211 | 2,168 | 2,186 | 107,700 | 2,186 |
| 2024-02-20 | 2,152 | 2,212 | 2,150 | 2,197 | 223,500 | 2,197 |
| 2024-02-19 | 2,130 | 2,154 | 2,108 | 2,141 | 202,000 | 2,141 |
| 2024-02-16 | 2,133 | 2,136 | 2,095 | 2,123 | 298,100 | 2,123 |
| 2024-02-15 | 2,257 | 2,257 | 2,125 | 2,128 | 383,000 | 2,128 |
| 2024-02-14 | 2,317 | 2,375 | 2,223 | 2,236 | 244,700 | 2,236 |
| 2024-02-13 | 2,340 | 2,343 | 2,278 | 2,304 | 353,200 | 2,304 |
| 2024-02-09 | 2,335 | 2,355 | 2,320 | 2,337 | 222,300 | 2,337 |
| 2024-02-08 | 2,329 | 2,354 | 2,300 | 2,334 | 127,200 | 2,334 |
| 2024-02-07 | 2,390 | 2,390 | 2,282 | 2,318 | 250,400 | 2,318 |
| 2024-02-06 | 2,375 | 2,416 | 2,355 | 2,393 | 232,500 | 2,393 |
| 2024-02-05 | 2,380 | 2,426 | 2,376 | 2,379 | 285,100 | 2,379 |
| 2024-02-02 | 2,319 | 2,379 | 2,310 | 2,353 | 250,400 | 2,353 |
| 2024-02-01 | 2,288 | 2,332 | 2,272 | 2,327 | 190,700 | 2,327 |
| 2024-01-31 | 2,255 | 2,306 | 2,254 | 2,305 | 216,600 | 2,305 |
| 2024-01-30 | 2,249 | 2,273 | 2,237 | 2,260 | 173,300 | 2,260 |
| 2024-01-29 | 2,232 | 2,239 | 2,218 | 2,237 | 138,500 | 2,237 |
| 2024-01-26 | 2,220 | 2,243 | 2,200 | 2,233 | 154,000 | 2,233 |
| 2024-01-25 | 2,184 | 2,230 | 2,184 | 2,224 | 123,100 | 2,224 |
| 2024-01-24 | 2,207 | 2,223 | 2,192 | 2,212 | 161,500 | 2,212 |
| 2024-01-23 | 2,227 | 2,241 | 2,204 | 2,218 | 135,100 | 2,218 |
| 2024-01-22 | 2,255 | 2,259 | 2,201 | 2,215 | 165,100 | 2,215 |
| 2024-01-19 | 2,238 | 2,262 | 2,219 | 2,255 | 155,700 | 2,255 |
| 2024-01-18 | 2,275 | 2,275 | 2,226 | 2,237 | 149,700 | 2,237 |
| 2024-01-17 | 2,257 | 2,281 | 2,237 | 2,248 | 216,800 | 2,248 |
| 2024-01-16 | 2,308 | 2,318 | 2,265 | 2,269 | 147,400 | 2,269 |
| 2024-01-15 | 2,342 | 2,342 | 2,294 | 2,327 | 189,900 | 2,327 |
| 2024-01-12 | 2,303 | 2,351 | 2,296 | 2,350 | 244,900 | 2,350 |
| 2024-01-11 | 2,301 | 2,333 | 2,285 | 2,325 | 223,800 | 2,325 |
| 2024-01-10 | 2,260 | 2,287 | 2,241 | 2,278 | 231,700 | 2,278 |
| 2024-01-09 | 2,270 | 2,295 | 2,239 | 2,260 | 171,000 | 2,260 |
| 2024-01-05 | 2,297 | 2,297 | 2,237 | 2,252 | 219,400 | 2,252 |
| 2024-01-04 | 2,301 | 2,304 | 2,275 | 2,298 | 171,600 | 2,298 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株
