1. HOME >
  2. 株価時系列 >
  3. 2154 >
  4. 2019年

2154 (株)オープンアップグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2841,2841,2571,272157,0001,272
2019-12-271,2811,2991,2711,290120,6001,290
2019-12-261,3021,3171,2931,31799,2001,317
2019-12-251,3281,3301,2941,302126,8001,302
2019-12-241,3171,3341,3111,320115,0001,320
2019-12-231,2881,3051,2881,302106,3001,302
2019-12-201,2781,2911,2771,27886,0001,278
2019-12-191,2911,3041,2761,27991,0001,279
2019-12-181,3081,3091,2851,294116,0001,294
2019-12-171,3161,3201,2991,31694,6001,316
2019-12-161,3361,3451,3071,307142,6001,307
2019-12-131,3511,3571,3331,334146,2001,334
2019-12-121,3391,3491,3291,331130,6001,331
2019-12-111,3601,3661,3241,327164,7001,327
2019-12-101,3511,3641,3481,352144,4001,352
2019-12-091,3521,3561,3371,345102,8001,345
2019-12-061,3401,3501,3321,342220,3001,342
2019-12-051,3651,3651,3431,345119,7001,345
2019-12-041,3431,3671,3361,367142,5001,367
2019-12-031,3451,3551,3221,354129,4001,354
2019-12-021,3711,3871,3511,35373,6001,353
2019-11-291,3661,3681,3441,358115,2001,358
2019-11-281,3891,3951,3681,372132,5001,372
2019-11-271,3801,3981,3741,398154,1001,398
2019-11-261,3721,3961,3641,384247,8001,384
2019-11-251,3811,4051,3671,378120,8001,378
2019-11-221,3291,3811,3261,371191,6001,371
2019-11-211,3691,3711,3271,345318,4001,345
2019-11-201,4191,4271,3741,387417,1001,387
2019-11-191,4611,4731,4141,426160,7001,426
2019-11-181,4301,4591,4251,453358,6001,453
2019-11-151,4501,4501,4031,423293,2001,423
2019-11-141,4501,5141,4371,452446,5001,452
2019-11-131,3901,4081,3761,391132,1001,391
2019-11-121,3951,4011,3711,387186,6001,387
2019-11-111,4001,4231,3901,403159,8001,403
2019-11-081,4131,4211,3851,392112,8001,392
2019-11-071,4001,4071,3571,391155,8001,391
2019-11-061,4171,4171,3951,406147,0001,406
2019-11-051,3681,4131,3631,411179,8001,411
2019-11-011,3801,3931,3621,37696,8001,376
2019-10-311,3951,3961,3661,384125,5001,384
2019-10-301,3741,3871,3441,385184,3001,385
2019-10-291,3591,3781,3571,366116,6001,366
2019-10-281,3501,3581,3391,34677,9001,346
2019-10-251,3551,3551,3321,350116,8001,350
2019-10-241,3501,3591,3361,347102,1001,347
2019-10-231,3321,3461,3141,344115,1001,344
2019-10-211,2981,3241,2961,31985,2001,319
2019-10-181,2791,3071,2791,28666,2001,286
2019-10-171,2851,2911,2731,27473,8001,274
2019-10-161,2911,3051,2811,285111,1001,285
2019-10-151,2701,3021,2571,276121,7001,276
2019-10-111,2641,2651,2341,250119,2001,250
2019-10-101,2781,2841,2601,26275,6001,262
2019-10-091,2871,2871,2631,27283,8001,272
2019-10-081,2991,3051,2861,292130,0001,292
2019-10-071,3281,3301,2841,293164,3001,293
2019-10-041,2941,3231,2851,317130,7001,317
2019-10-031,3031,3121,2771,291102,3001,291
2019-10-021,3301,3471,3221,334149,3001,334
2019-10-011,3201,3711,3131,359190,3001,359
2019-09-301,2751,3041,2631,294114,4001,294
2019-09-271,2991,3071,2721,288181,2001,288
2019-09-261,3191,3401,2991,314251,3001,314
2019-09-251,2701,3031,2441,296214,0001,296
2019-09-241,2861,2891,2571,262225,9001,262
2019-09-201,3051,3211,2881,288285,8001,288
2019-09-191,2541,2961,2481,279195,6001,279
2019-09-181,2461,2891,2361,248280,4001,248
2019-09-171,2221,2571,2151,246189,1001,246
2019-09-131,2371,2431,2061,214200,3001,214
2019-09-121,2351,2761,2281,236214,0001,236
2019-09-111,1951,2251,1851,222130,5001,222
2019-09-101,2211,2281,1961,198130,7001,198
2019-09-091,2201,2311,2061,212150,1001,212
2019-09-061,2321,2461,2241,22486,7001,224
2019-09-051,1981,2311,1901,211131,6001,211
2019-09-041,2051,2111,1841,18591,5001,185
2019-09-031,2001,2331,1981,22252,1001,222
2019-09-021,2341,2551,2131,21375,2001,213
2019-08-301,2191,2471,2171,23889,4001,238
2019-08-291,2221,2331,1721,209150,7001,209
2019-08-281,2371,2431,2011,216124,2001,216
2019-08-271,2401,2531,2301,240124,0001,240
2019-08-261,2431,2601,2101,223196,2001,223
2019-08-231,2591,3051,2511,286195,8001,286
2019-08-221,3371,3451,2881,294148,3001,294
2019-08-211,3051,3401,2991,328107,3001,328
2019-08-201,2811,3201,2811,308174,3001,308
2019-08-191,2581,2991,2581,296127,9001,296
2019-08-161,2391,2701,2321,258185,8001,258
2019-08-151,2481,2611,2221,255374,7001,255
2019-08-141,2251,3111,2201,311427,3001,311
2019-08-131,3151,3231,1941,198892,9001,198
2019-08-091,4251,4731,3291,375688,5001,375
2019-08-081,5391,5491,4371,444515,1001,444
2019-08-071,5331,5591,5291,539153,8001,539
2019-08-061,5001,5431,4771,532293,8001,532
2019-08-051,5301,5491,5161,535198,0001,535
2019-08-021,5411,5551,5011,553287,7001,553
2019-08-011,5541,5701,5451,57095,4001,570
2019-07-311,5701,5701,5411,561105,6001,561
2019-07-301,6011,6071,5581,573131,8001,573
2019-07-291,5851,6091,5721,587139,9001,587
2019-07-261,5771,5911,5551,571106,2001,571
2019-07-251,5611,5841,5421,57392,5001,573
2019-07-241,5641,5701,5371,55769,9001,557
2019-07-231,5451,5691,5311,557129,4001,557
2019-07-221,5371,5471,5171,53964,8001,539
2019-07-191,5031,5481,5011,54374,8001,543
2019-07-181,5101,5551,4661,488331,1001,488
2019-07-171,5581,5581,5211,534109,6001,534
2019-07-161,5561,5881,5471,55873,5001,558
2019-07-121,5791,5931,5411,552208,1001,552
2019-07-111,6251,6351,5761,584149,2001,584
2019-07-101,6211,6311,5961,617109,2001,617
2019-07-091,6381,6651,6271,640167,2001,640
2019-07-081,6261,6441,6091,61490,9001,614
2019-07-051,5801,6701,5531,624199,7001,624
2019-07-041,5661,5881,5611,58074,9001,580
2019-07-031,5991,5991,5561,563113,3001,563
2019-07-021,5591,6091,5501,599136,5001,599
2019-07-011,5591,5771,5441,555174,8001,555
2019-06-281,5441,5441,5151,530180,5001,530
2019-06-271,5401,5661,5181,561165,8001,561
2019-06-261,5601,5711,5071,540170,0001,540
2019-06-253,2453,2453,1203,175148,8001,587.50
2019-06-243,2803,2803,1853,24558,0001,622.50
2019-06-213,3403,3403,2653,280102,8001,640
2019-06-203,2203,3003,1603,29587,9001,647.50
2019-06-193,2403,2403,1703,19588,2001,597.50
2019-06-183,2503,3153,1703,17579,2001,587.50
2019-06-173,2903,2953,2353,23552,5001,617.50
2019-06-143,1753,2853,1703,275114,0001,637.50
2019-06-133,2553,2703,1503,16594,1001,582.50
2019-06-123,2653,3103,2253,25582,9001,627.50
2019-06-113,1953,2903,1953,28575,4001,642.50
2019-06-103,1703,2203,1503,21094,1001,605
2019-06-073,0853,1353,0703,13066,4001,565
2019-06-063,0803,0853,0153,04072,4001,520
2019-06-053,0903,1053,0453,09572,2001,547.50
2019-06-043,0103,0452,9233,030150,0001,515
2019-06-033,0703,1053,0053,015101,5001,507.50
2019-05-313,1003,1903,0803,145243,1001,572.50
2019-05-303,1203,1453,0503,110532,3001,555
2019-05-293,1553,2353,1053,155316,3001,577.50
2019-05-283,2303,2703,1803,195164,6001,597.50
2019-05-273,2953,3253,2453,265179,3001,632.50
2019-05-243,2853,4353,2553,355326,1001,677.50
2019-05-233,6453,6553,5553,610164,4001,805
2019-05-223,9103,9153,6903,690116,6001,845
2019-05-213,9654,0253,9053,94099,9001,970
2019-05-204,1354,1903,9954,00561,3002,002.50
2019-05-173,9404,1353,9154,10082,7002,050
2019-05-163,7653,9753,7253,88093,1001,940
2019-05-153,7953,8003,5653,735140,3001,867.50
2019-05-143,5703,7253,5153,72568,9001,862.50
2019-05-133,7703,7953,6503,66554,8001,832.50
2019-05-103,7103,8253,6853,73544,3001,867.50
2019-05-093,8103,8153,6853,71038,6001,855
2019-05-083,7353,8153,7203,81043,0001,905
2019-05-073,7653,8303,7653,78542,5001,892.50
2019-04-263,7003,7653,6403,76533,2001,882.50
2019-04-253,7003,7353,6853,73536,1001,867.50
2019-04-243,7103,7553,6903,72532,8001,862.50
2019-04-233,6803,7153,6603,70026,2001,850
2019-04-223,6703,7203,6303,65024,6001,825
2019-04-193,7003,7503,6953,73024,0001,865
2019-04-183,7353,7353,6603,68028,2001,840
2019-04-173,8003,8153,7003,73554,6001,867.50
2019-04-163,7903,8153,7503,79028,9001,895
2019-04-153,7803,8253,7453,75537,7001,877.50
2019-04-123,6903,7503,6753,74553,3001,872.50
2019-04-113,7203,7453,6103,66549,4001,832.50
2019-04-103,6003,7153,5603,70561,9001,852.50
2019-04-093,6453,6853,5703,60065,4001,800
2019-04-083,6603,6803,6003,63066,6001,815
2019-04-053,6653,6853,5853,66056,4001,830
2019-04-043,5903,6703,5603,66541,6001,832.50
2019-04-033,6103,6203,5303,60043,1001,800
2019-04-023,6903,7003,5903,61557,3001,807.50
2019-04-013,6703,7153,6553,68051,3001,840
2019-03-293,6703,6953,5853,66544,0001,832.50
2019-03-283,6253,6703,5703,67075,1001,835
2019-03-273,6403,7303,6403,69562,9001,847.50
2019-03-263,5953,6303,5853,62056,6001,810
2019-03-253,5203,5503,4753,53556,6001,767.50
2019-03-223,6203,6703,5853,64058,2001,820
2019-03-203,5453,6153,5403,61541,5001,807.50
2019-03-193,5153,5903,4803,58055,5001,790
2019-03-183,5003,5253,4653,51552,8001,757.50
2019-03-153,4253,5353,4153,49566,9001,747.50
2019-03-143,3503,4053,3503,40037,2001,700
2019-03-133,3503,3653,2803,35541,6001,677.50
2019-03-123,3553,3953,3403,36039,6001,680
2019-03-113,2953,3303,2403,30540,7001,652.50
2019-03-083,2753,3353,2553,28087,3001,640
2019-03-073,5253,5253,3853,41567,7001,707.50
2019-03-063,5603,5903,5053,54050,0001,770
2019-03-053,6803,6853,5653,58046,5001,790
2019-03-043,6003,7203,5903,70570,5001,852.50
2019-03-013,5053,6053,5053,55547,1001,777.50
2019-02-283,5503,5703,4553,47072,7001,735
2019-02-273,6503,6503,5703,62090,4001,810
2019-02-263,6153,6703,6153,67047,1001,835
2019-02-253,5653,6153,4953,605101,8001,802.50
2019-02-223,5303,5653,4703,49548,9001,747.50
2019-02-213,5953,6003,5153,55035,4001,775
2019-02-203,6053,6253,5553,62043,8001,810
2019-02-193,6403,6403,5303,58097,5001,790
2019-02-183,7403,7403,6303,66547,4001,832.50
2019-02-153,6553,6903,6153,64063,8001,820
2019-02-143,6953,7603,5803,60061,7001,800
2019-02-133,7253,7353,6103,71076,1001,855
2019-02-123,8603,8603,6903,710193,4001,855
2019-02-083,3653,5303,3503,510163,8001,755
2019-02-073,2753,3253,2403,29555,6001,647.50
2019-02-063,3603,3603,2403,31555,8001,657.50
2019-02-053,3303,3853,2903,31069,7001,655
2019-02-043,2453,3353,2453,32051,3001,660
2019-02-013,2303,2653,1953,21539,0001,607.50
2019-01-313,1653,3203,1653,24074,9001,620
2019-01-303,1453,2053,1003,145134,3001,572.50
2019-01-293,1503,1853,0903,18043,3001,590
2019-01-283,2103,2103,1553,17032,7001,585
2019-01-253,1453,2303,1053,21066,1001,605
2019-01-243,2303,2303,0953,14055,3001,570
2019-01-233,1303,2503,1203,21070,6001,605
2019-01-223,2603,2603,1753,20044,5001,600
2019-01-213,3003,3403,2053,26083,2001,630
2019-01-183,3003,3153,1903,26597,8001,632.50
2019-01-173,3253,4253,2953,31599,2001,657.50
2019-01-163,2303,3103,2103,24558,9001,622.50
2019-01-153,1903,2403,1603,23089,4001,615
2019-01-113,0353,2403,0203,175150,9001,587.50
2019-01-103,0303,0802,9772,99389,4001,496.50
2019-01-092,8573,0252,8213,01093,6001,505
2019-01-082,8492,9112,8182,85765,5001,428.50
2019-01-072,7032,8462,6702,824113,7001,412
2019-01-042,6652,7882,6122,630157,7001,315

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