1. HOME >
  2. 株価時系列 >
  3. 2154 >
  4. 2020年

2154 (株)オープンアップグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2741,2801,2421,277126,9001,277
2020-12-291,2501,2821,2491,273221,4001,273
2020-12-281,2401,2831,2401,263327,0001,263
2020-12-251,2281,2401,2141,22192,9001,221
2020-12-241,1951,2241,1801,208250,9001,208
2020-12-231,1591,1791,1441,179166,9001,179
2020-12-221,1401,1701,1291,134201,3001,134
2020-12-211,1371,1501,1311,13873,6001,138
2020-12-181,1371,1511,1251,12794,8001,127
2020-12-171,1431,1531,1411,14591,8001,145
2020-12-161,1501,1551,1421,14557,6001,145
2020-12-151,1371,1521,1261,145118,6001,145
2020-12-141,1241,1391,1101,137117,3001,137
2020-12-111,1331,1411,1161,13667,8001,136
2020-12-101,1601,1641,1301,13560,2001,135
2020-12-091,1101,1621,1101,162182,0001,162
2020-12-081,1201,1321,1081,11966,9001,119
2020-12-071,1401,1781,1301,13187,5001,131
2020-12-041,1391,1551,1211,15058,9001,150
2020-12-031,1401,1521,1111,13199,7001,131
2020-12-021,1751,1751,1401,14677,8001,146
2020-12-011,1501,1631,1361,158120,6001,158
2020-11-301,2001,2001,1401,140144,5001,140
2020-11-271,1801,1921,1651,19089,4001,190
2020-11-261,1481,1761,1451,16668,6001,166
2020-11-251,2001,2141,1451,145149,0001,145
2020-11-241,1401,1791,1341,174200,7001,174
2020-11-201,0891,1251,0771,125101,2001,125
2020-11-191,0851,1171,0851,10881,1001,108
2020-11-181,0801,0971,0661,09790,4001,097
2020-11-171,0671,0941,0581,079117,7001,079
2020-11-161,0901,0921,0361,061231,5001,061
2020-11-131,0971,1261,0741,125133,4001,125
2020-11-121,1251,1331,1061,12486,4001,124
2020-11-111,1381,1501,1221,125126,8001,125
2020-11-101,0871,1241,0811,118218,0001,118
2020-11-091,0551,0621,0361,05781,1001,057
2020-11-061,0681,0701,0341,04897,1001,048
2020-11-051,0251,0741,0011,070258,2001,070
2020-11-041,0021,0249901,023186,5001,023
2020-11-029781,008978989154,200989
2020-10-301,0171,025969976281,100976
2020-10-291,0261,0421,0141,031190,2001,031
2020-10-281,0811,0811,0421,05696,2001,056
2020-10-271,0921,1011,0741,08699,2001,086
2020-10-261,1311,1441,0951,096138,4001,096
2020-10-231,1531,1531,1271,138142,9001,138
2020-10-221,1801,1811,1481,150129,2001,150
2020-10-211,1751,2071,1741,185145,3001,185
2020-10-201,1841,1991,1751,175129,4001,175
2020-10-191,1531,1961,1531,187147,6001,187
2020-10-161,1501,1811,1411,154123,1001,154
2020-10-151,1751,1751,1471,156108,5001,156
2020-10-141,1821,1901,1691,176130,6001,176
2020-10-131,2231,2231,1841,185110,0001,185
2020-10-121,2021,2121,1811,209126,2001,209
2020-10-091,2211,2321,1901,202284,0001,202
2020-10-081,1941,2631,1831,258436,6001,258
2020-10-071,1701,1991,1561,180273,3001,180
2020-10-061,1611,1621,1371,15368,3001,153
2020-10-051,1251,1571,1221,157131,1001,157
2020-10-021,1591,1601,1041,112192,4001,112
2020-09-301,1661,1921,1291,131207,1001,131
2020-09-291,1151,1681,1151,165234,8001,165
2020-09-281,1131,1231,0831,107196,6001,107
2020-09-251,1401,1401,0881,110239,2001,110
2020-09-241,1541,1651,1201,120253,9001,120
2020-09-231,1701,1831,1521,160239,4001,160
2020-09-181,1621,1891,1551,178242,5001,178
2020-09-171,1561,1701,1381,143248,8001,143
2020-09-161,1381,1811,1361,154199,4001,154
2020-09-151,1721,1721,1321,155225,5001,155
2020-09-141,1901,1961,1691,172245,9001,172
2020-09-111,1751,1961,1621,170282,7001,170
2020-09-101,1571,1781,1531,169265,7001,169
2020-09-091,1481,1621,1221,150352,4001,150
2020-09-081,1871,2101,1721,189205,2001,189
2020-09-071,1531,1841,1521,184198,0001,184
2020-09-041,1351,1691,1201,155252,9001,155
2020-09-031,1921,1971,1541,158255,0001,158
2020-09-021,1381,1691,1381,168222,4001,168
2020-09-011,1261,1491,1231,135275,7001,135
2020-08-311,1001,1511,0911,126204,5001,126
2020-08-281,1101,1311,0611,077332,5001,077
2020-08-271,1141,1261,1041,124211,8001,124
2020-08-261,1111,1151,0831,115272,3001,115
2020-08-251,1371,1661,1301,130416,4001,130
2020-08-241,1461,1521,1181,137354,4001,137
2020-08-211,1351,1651,1201,159236,8001,159
2020-08-201,1721,1721,1281,137244,4001,137
2020-08-191,1801,1931,1711,181151,5001,181
2020-08-181,2011,2121,1691,189339,3001,189
2020-08-171,1561,1911,1561,184281,1001,184
2020-08-141,1701,1871,1621,168344,7001,168
2020-08-131,1501,1701,1451,155418,0001,155
2020-08-121,0771,1541,0771,124373,1001,124
2020-08-111,0061,0681,0001,056538,5001,056
2020-08-071,1241,1261,0921,117324,8001,117
2020-08-061,1311,1551,1201,124375,2001,124
2020-08-051,0721,1231,0561,123302,1001,123
2020-08-041,0451,0911,0451,084360,5001,084
2020-08-031,0061,0431,0061,035216,9001,035
2020-07-319921,006957986293,800986
2020-07-301,0221,0391,0051,007224,6001,007
2020-07-291,0311,0511,0151,020266,2001,020
2020-07-281,0891,0891,0371,037441,9001,037
2020-07-271,0991,1001,0461,085525,0001,085
2020-07-221,1041,1371,0951,120350,7001,120
2020-07-211,0861,1241,0771,110373,1001,110
2020-07-201,0811,0961,0341,078602,5001,078
2020-07-171,1041,1081,0651,100407,9001,100
2020-07-161,1061,1321,0971,110539,5001,110
2020-07-151,0521,1021,0511,094445,3001,094
2020-07-141,0161,0541,0131,044514,8001,044
2020-07-139891,0339881,020416,5001,020
2020-07-10941976939964366,500964
2020-07-09942976938945384,200945
2020-07-08944955935947202,700947
2020-07-07939962923950244,100950
2020-07-06918944906927204,400927
2020-07-03898944873918299,900918
2020-07-02948957894900485,000900
2020-07-01935958927942312,000942
2020-06-30950967939940292,400940
2020-06-29913951908937457,200937
2020-06-26955974946958470,800958
2020-06-25961966941946385,000946
2020-06-24950988949965438,800965
2020-06-23957971935943449,500943
2020-06-22924962923954302,200954
2020-06-19916945912931322,700931
2020-06-18911932897922196,400922
2020-06-17907927883909314,500909
2020-06-16890925885913372,900913
2020-06-15895913840840369,100840
2020-06-12831903830893469,200893
2020-06-11951954907917363,400917
2020-06-10940970932957226,300957
2020-06-09946948921941341,000941
2020-06-08895967895956737,100956
2020-06-05843874837874311,800874
2020-06-04861865831848417,900848
2020-06-03877891854864382,200864
2020-06-02815875813856417,300856
2020-06-01811828806820275,400820
2020-05-29819833797819538,600819
2020-05-28850855823834419,200834
2020-05-27861861833837406,700837
2020-05-26844883837851618,900851
2020-05-25827834817831275,000831
2020-05-22818820796806227,000806
2020-05-21807827800818348,400818
2020-05-20803818784784390,000784
2020-05-19785811783804651,800804
2020-05-18730759725757232,600757
2020-05-15759769700747395,500747
2020-05-14765771729737378,400737
2020-05-13755785733775402,500775
2020-05-12785785748770398,700770
2020-05-11722767714756423,300756
2020-05-08689699667697364,300697
2020-05-07678695672676277,000676
2020-05-01671675653668292,600668
2020-04-30676710668680524,800680
2020-04-28635650624647408,300647
2020-04-27595635590632391,800632
2020-04-24588588566582219,200582
2020-04-23553590553581282,200581
2020-04-22576576538550376,700550
2020-04-21600600563582631,900582
2020-04-20555605555600454,900600
2020-04-17540569528552448,200552
2020-04-16524531507531313,400531
2020-04-15536545524531358,600531
2020-04-14503535499530281,100530
2020-04-13509516493503319,700503
2020-04-10516527490506244,000506
2020-04-09500514493511343,600511
2020-04-08484495455492499,400492
2020-04-07494508478492369,700492
2020-04-06472478437470638,700470
2020-04-03478490457464326,000464
2020-04-02479493468486478,300486
2020-04-01506512487495393,600495
2020-03-31506520494511527,200511
2020-03-30503503478498492,400498
2020-03-27530531507513360,700513
2020-03-26511514498506416,100506
2020-03-25567568510525609,400525
2020-03-24474511470507673,400507
2020-03-23420471418458867,300458
2020-03-19473481412417632,200417
2020-03-18508511463467864,200467
2020-03-17522523488506727,300506
2020-03-16585587539539511,400539
2020-03-13581600558574458,200574
2020-03-12669681635643495,400643
2020-03-11718722678678297,300678
2020-03-10669726661723386,800723
2020-03-09739758706712404,100712
2020-03-06793796766769370,200769
2020-03-05810817803808263,800808
2020-03-04800811794796311,400796
2020-03-03850851808810403,300810
2020-03-02826860822844789,500844
2020-02-28840863822839588,400839
2020-02-27894894859865437,900865
2020-02-26902908891892313,000892
2020-02-25920929913918468,300918
2020-02-21975983963965346,600965
2020-02-201,0081,008975981289,900981
2020-02-19988999982989269,000989
2020-02-181,0011,003965969299,800969
2020-02-171,0101,0289961,005402,3001,005
2020-02-141,0871,0991,0521,059250,2001,059
2020-02-131,1041,1051,0841,087228,3001,087
2020-02-121,1061,1141,1041,106182,8001,106
2020-02-101,1241,1241,0901,095343,4001,095
2020-02-071,1711,1761,1351,135260,0001,135
2020-02-061,1491,1751,1431,171536,6001,171
2020-02-051,1401,1491,1381,142249,7001,142
2020-02-041,1351,1471,1291,137206,7001,137
2020-02-031,0991,1371,0971,130294,2001,130
2020-01-311,1451,1541,1231,136393,4001,136
2020-01-301,1911,2041,1451,145581,6001,145
2020-01-291,2051,2161,1901,200285,6001,200
2020-01-281,2201,2241,1901,194358,7001,194
2020-01-271,2661,2761,2471,247193,8001,247
2020-01-241,3261,3261,2951,300146,6001,300
2020-01-231,3611,3621,3131,315178,3001,315
2020-01-221,3351,3711,3351,366288,4001,366
2020-01-211,3301,3361,3181,328102,6001,328
2020-01-201,3161,3281,3121,321108,7001,321
2020-01-171,3181,3271,3071,316119,8001,316
2020-01-161,3141,3161,2931,310125,6001,310
2020-01-151,3181,3191,3051,314108,4001,314
2020-01-141,3061,3171,3011,313176,1001,313
2020-01-101,2941,3221,2881,300110,9001,300
2020-01-091,3121,3131,2851,293108,3001,293
2020-01-081,3191,3191,2621,288217,2001,288
2020-01-071,2931,3241,2911,322122,9001,322
2020-01-061,2641,2931,2611,291193,6001,291

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