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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,788 | 1,797 | 1,777 | 1,789 | 158,400 | 1,789 |
| 2025-05-12 | 1,840 | 1,840 | 1,743 | 1,777 | 241,300 | 1,777 |
| 2025-05-09 | 1,855 | 1,890 | 1,791 | 1,841 | 222,400 | 1,841 |
| 2025-05-08 | 1,847 | 1,849 | 1,830 | 1,845 | 119,400 | 1,845 |
| 2025-05-07 | 1,822 | 1,857 | 1,815 | 1,849 | 170,800 | 1,849 |
| 2025-05-02 | 1,840 | 1,844 | 1,821 | 1,830 | 116,400 | 1,830 |
| 2025-05-01 | 1,832 | 1,845 | 1,824 | 1,833 | 113,100 | 1,833 |
| 2025-04-30 | 1,837 | 1,841 | 1,811 | 1,832 | 170,500 | 1,832 |
| 2025-04-28 | 1,831 | 1,839 | 1,817 | 1,837 | 164,700 | 1,837 |
| 2025-04-25 | 1,810 | 1,832 | 1,807 | 1,824 | 129,500 | 1,824 |
| 2025-04-24 | 1,800 | 1,807 | 1,781 | 1,793 | 82,600 | 1,793 |
| 2025-04-23 | 1,788 | 1,801 | 1,772 | 1,785 | 109,500 | 1,785 |
| 2025-04-22 | 1,753 | 1,784 | 1,751 | 1,772 | 99,500 | 1,772 |
| 2025-04-21 | 1,750 | 1,776 | 1,749 | 1,769 | 87,600 | 1,769 |
| 2025-04-18 | 1,750 | 1,771 | 1,739 | 1,764 | 67,600 | 1,764 |
| 2025-04-17 | 1,731 | 1,740 | 1,725 | 1,734 | 65,300 | 1,734 |
| 2025-04-16 | 1,749 | 1,750 | 1,724 | 1,729 | 85,200 | 1,729 |
| 2025-04-15 | 1,736 | 1,741 | 1,721 | 1,725 | 100,900 | 1,725 |
| 2025-04-14 | 1,730 | 1,750 | 1,724 | 1,728 | 112,400 | 1,728 |
| 2025-04-11 | 1,663 | 1,718 | 1,651 | 1,705 | 177,400 | 1,705 |
| 2025-04-10 | 1,772 | 1,772 | 1,703 | 1,743 | 163,000 | 1,743 |
| 2025-04-09 | 1,599 | 1,646 | 1,581 | 1,626 | 445,100 | 1,626 |
| 2025-04-08 | 1,616 | 1,681 | 1,616 | 1,661 | 212,900 | 1,661 |
| 2025-04-07 | 1,538 | 1,575 | 1,481 | 1,547 | 393,800 | 1,547 |
| 2025-04-04 | 1,743 | 1,754 | 1,678 | 1,698 | 253,500 | 1,698 |
| 2025-04-03 | 1,807 | 1,829 | 1,783 | 1,800 | 225,500 | 1,800 |
| 2025-04-02 | 1,902 | 1,905 | 1,862 | 1,872 | 185,500 | 1,872 |
| 2025-04-01 | 1,905 | 1,915 | 1,883 | 1,884 | 122,500 | 1,884 |
| 2025-03-31 | 1,906 | 1,909 | 1,864 | 1,886 | 196,000 | 1,886 |
| 2025-03-28 | 1,902 | 1,915 | 1,887 | 1,912 | 158,200 | 1,912 |
| 2025-03-27 | 1,909 | 1,919 | 1,879 | 1,919 | 159,300 | 1,919 |
| 2025-03-26 | 1,916 | 1,920 | 1,899 | 1,902 | 118,700 | 1,902 |
| 2025-03-25 | 1,895 | 1,912 | 1,874 | 1,900 | 138,100 | 1,900 |
| 2025-03-24 | 1,857 | 1,886 | 1,842 | 1,886 | 238,800 | 1,886 |
| 2025-03-21 | 1,868 | 1,869 | 1,846 | 1,854 | 129,900 | 1,854 |
| 2025-03-19 | 1,860 | 1,877 | 1,850 | 1,868 | 131,400 | 1,868 |
| 2025-03-18 | 1,830 | 1,859 | 1,823 | 1,847 | 207,100 | 1,847 |
| 2025-03-17 | 1,822 | 1,839 | 1,813 | 1,825 | 190,000 | 1,825 |
| 2025-03-14 | 1,781 | 1,829 | 1,778 | 1,825 | 195,700 | 1,825 |
| 2025-03-13 | 1,810 | 1,811 | 1,783 | 1,799 | 264,800 | 1,799 |
| 2025-03-12 | 1,778 | 1,810 | 1,778 | 1,806 | 220,400 | 1,806 |
| 2025-03-11 | 1,800 | 1,810 | 1,756 | 1,786 | 231,900 | 1,786 |
| 2025-03-10 | 1,853 | 1,853 | 1,820 | 1,820 | 114,700 | 1,820 |
| 2025-03-07 | 1,835 | 1,852 | 1,810 | 1,841 | 154,300 | 1,841 |
| 2025-03-06 | 1,863 | 1,871 | 1,856 | 1,868 | 84,500 | 1,868 |
| 2025-03-05 | 1,858 | 1,863 | 1,843 | 1,863 | 118,700 | 1,863 |
| 2025-03-04 | 1,845 | 1,848 | 1,825 | 1,827 | 160,700 | 1,827 |
| 2025-03-03 | 1,854 | 1,865 | 1,833 | 1,854 | 116,500 | 1,854 |
| 2025-02-28 | 1,851 | 1,865 | 1,832 | 1,842 | 230,200 | 1,842 |
| 2025-02-27 | 1,857 | 1,860 | 1,839 | 1,848 | 100,100 | 1,848 |
| 2025-02-26 | 1,846 | 1,854 | 1,816 | 1,840 | 149,600 | 1,840 |
| 2025-02-25 | 1,828 | 1,850 | 1,798 | 1,822 | 203,400 | 1,822 |
| 2025-02-21 | 1,837 | 1,847 | 1,826 | 1,844 | 146,300 | 1,844 |
| 2025-02-20 | 1,861 | 1,867 | 1,820 | 1,840 | 199,100 | 1,840 |
| 2025-02-19 | 1,877 | 1,893 | 1,869 | 1,885 | 132,700 | 1,885 |
| 2025-02-18 | 1,912 | 1,917 | 1,883 | 1,886 | 142,900 | 1,886 |
| 2025-02-17 | 1,893 | 1,921 | 1,893 | 1,921 | 180,400 | 1,921 |
| 2025-02-14 | 1,904 | 1,919 | 1,897 | 1,909 | 222,900 | 1,909 |
| 2025-02-13 | 1,882 | 1,907 | 1,858 | 1,894 | 176,200 | 1,894 |
| 2025-02-12 | 1,877 | 1,880 | 1,833 | 1,870 | 192,600 | 1,870 |
| 2025-02-10 | 1,794 | 1,860 | 1,794 | 1,860 | 323,600 | 1,860 |
| 2025-02-07 | 1,797 | 1,814 | 1,790 | 1,795 | 260,400 | 1,795 |
| 2025-02-06 | 1,802 | 1,814 | 1,791 | 1,797 | 122,100 | 1,797 |
| 2025-02-05 | 1,791 | 1,813 | 1,782 | 1,791 | 156,300 | 1,791 |
| 2025-02-04 | 1,810 | 1,839 | 1,785 | 1,790 | 209,000 | 1,790 |
| 2025-02-03 | 1,856 | 1,856 | 1,789 | 1,789 | 341,500 | 1,789 |
| 2025-01-31 | 1,885 | 1,895 | 1,869 | 1,889 | 305,400 | 1,889 |
| 2025-01-30 | 1,881 | 1,907 | 1,877 | 1,889 | 956,700 | 1,889 |
| 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