2154 (株)オープンアップグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,905 | 1,961 | 1,896 | 1,902 | 377,500 | 1,902 |
| 2025-01-28 | 1,863 | 1,896 | 1,861 | 1,888 | 242,600 | 1,888 |
| 2025-01-27 | 1,870 | 1,883 | 1,847 | 1,853 | 178,400 | 1,853 |
| 2025-01-24 | 1,849 | 1,874 | 1,841 | 1,858 | 195,400 | 1,858 |
| 2025-01-23 | 1,821 | 1,842 | 1,813 | 1,833 | 189,900 | 1,833 |
| 2025-01-22 | 1,819 | 1,833 | 1,799 | 1,814 | 171,300 | 1,814 |
| 2025-01-21 | 1,795 | 1,811 | 1,786 | 1,807 | 176,500 | 1,807 |
| 2025-01-20 | 1,785 | 1,791 | 1,775 | 1,784 | 143,400 | 1,784 |
| 2025-01-17 | 1,782 | 1,785 | 1,767 | 1,775 | 134,400 | 1,775 |
| 2025-01-16 | 1,795 | 1,797 | 1,770 | 1,777 | 164,500 | 1,777 |
| 2025-01-15 | 1,792 | 1,803 | 1,772 | 1,784 | 240,700 | 1,784 |
| 2025-01-14 | 1,810 | 1,810 | 1,761 | 1,772 | 261,200 | 1,772 |
| 2025-01-10 | 1,802 | 1,815 | 1,789 | 1,812 | 121,200 | 1,812 |
| 2025-01-09 | 1,794 | 1,799 | 1,774 | 1,798 | 130,900 | 1,798 |
| 2025-01-08 | 1,786 | 1,798 | 1,765 | 1,789 | 257,400 | 1,789 |
| 2025-01-07 | 1,805 | 1,818 | 1,786 | 1,804 | 180,400 | 1,804 |
| 2025-01-06 | 1,795 | 1,815 | 1,788 | 1,794 | 223,700 | 1,794 |
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