1. HOME >
  2. 株価時系列 >
  3. 2154 >
  4. 2021年

2154 (株)オープンアップグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6711,7071,6641,693308,6001,693
2021-12-291,6401,6941,6271,688188,6001,688
2021-12-281,6541,6801,6481,656200,2001,656
2021-12-271,6411,6441,6171,634188,7001,634
2021-12-241,7011,7091,6471,652245,5001,652
2021-12-231,7131,7151,6821,700321,5001,700
2021-12-221,6801,7301,6781,713545,5001,713
2021-12-211,6181,6801,6071,677265,7001,677
2021-12-201,5991,6181,5861,590245,8001,590
2021-12-171,6401,6521,5981,606394,0001,606
2021-12-161,6841,6941,6471,656376,7001,656
2021-12-151,6831,7071,6681,683308,9001,683
2021-12-141,7441,7481,6911,698377,9001,698
2021-12-131,7451,7581,7311,744233,4001,744
2021-12-101,7301,7521,7161,735251,0001,735
2021-12-091,7341,7581,7181,720210,8001,720
2021-12-081,7021,7351,6971,731421,5001,731
2021-12-071,6601,6881,6511,688304,6001,688
2021-12-061,6461,6651,6271,643312,0001,643
2021-12-031,6371,6771,6301,666300,3001,666
2021-12-021,6731,6971,6251,626505,2001,626
2021-12-011,6571,6681,6131,658486,1001,658
2021-11-301,6861,7061,6621,666472,5001,666
2021-11-291,6731,7161,6621,686303,5001,686
2021-11-261,7221,7391,7061,715312,7001,715
2021-11-251,7141,7301,7011,722211,8001,722
2021-11-241,7151,7151,6811,701417,8001,701
2021-11-221,6911,7521,6911,740333,4001,740
2021-11-191,7431,7471,6801,709461,1001,709
2021-11-181,7351,7701,7271,745402,8001,745
2021-11-171,7081,7461,7081,737260,6001,737
2021-11-161,7071,7341,7021,718345,6001,718
2021-11-151,6811,7041,6761,687417,7001,687
2021-11-121,6651,6951,6641,682517,2001,682
2021-11-111,6101,6501,6101,649333,6001,649
2021-11-101,6221,6461,6061,606429,0001,606
2021-11-091,6081,6531,5971,610577,7001,610
2021-11-081,5551,6861,5551,6341,236,2001,634
2021-11-051,5291,5541,5181,540621,0001,540
2021-11-041,5351,5441,5221,531688,8001,531
2021-11-021,5051,5601,4981,535481,4001,535
2021-11-011,4851,5201,4851,515355,1001,515
2021-10-291,4921,5051,4771,483184,5001,483
2021-10-281,4891,5071,4721,501273,9001,501
2021-10-271,4981,5001,4591,485392,6001,485
2021-10-261,5081,5291,4931,518663,4001,518
2021-10-251,4141,4831,4051,478801,5001,478
2021-10-221,3621,3931,3611,384168,7001,384
2021-10-211,3801,3851,3621,368187,0001,368
2021-10-201,3521,4061,3521,385380,7001,385
2021-10-191,3581,3741,3471,348542,4001,348
2021-10-181,4251,4331,3881,388390,3001,388
2021-10-151,4161,4371,4121,425383,0001,425
2021-10-141,3861,4171,3861,416214,3001,416
2021-10-131,3611,4031,3511,387365,9001,387
2021-10-121,4001,4041,3741,381247,7001,381
2021-10-111,3701,4041,3611,400352,1001,400
2021-10-081,3511,3761,3481,356461,4001,356
2021-10-071,3071,3301,3051,321343,8001,321
2021-10-061,2921,3261,2901,305353,0001,305
2021-10-051,2661,2991,2601,292370,5001,292
2021-10-041,2981,3161,2701,284441,2001,284
2021-10-011,2931,3111,2811,294299,1001,294
2021-09-301,3281,3381,3051,310286,8001,310
2021-09-291,3211,3341,3081,327371,1001,327
2021-09-281,3461,3621,3261,338324,3001,338
2021-09-271,3651,3711,3461,352324,7001,352
2021-09-241,3731,3791,3501,362353,9001,362
2021-09-221,3381,3621,3261,351368,5001,351
2021-09-211,3301,3491,3221,335410,1001,335
2021-09-171,3411,3671,3411,360382,8001,360
2021-09-161,3471,3901,3391,340513,7001,340
2021-09-151,3681,3871,3401,347513,3001,347
2021-09-141,3351,3711,3351,368351,8001,368
2021-09-131,3381,3481,3301,335325,7001,335
2021-09-101,3161,3411,3111,339333,0001,339
2021-09-091,3141,3291,2941,303305,1001,303
2021-09-081,3081,3271,3081,322280,1001,322
2021-09-071,2951,3281,2901,318355,1001,318
2021-09-061,2751,3091,2691,292389,8001,292
2021-09-031,2381,2841,2281,278525,3001,278
2021-09-021,2311,2451,2251,238416,2001,238
2021-09-011,2171,2361,2101,233418,9001,233
2021-08-311,1991,2091,1821,198297,2001,198
2021-08-301,2001,2111,1911,200232,8001,200
2021-08-271,1611,1861,1601,185300,7001,185
2021-08-261,1541,1751,1421,168244,3001,168
2021-08-251,1501,1641,1421,143389,8001,143
2021-08-241,1181,1521,1161,152339,5001,152
2021-08-231,1001,1241,1001,118314,3001,118
2021-08-201,1421,1461,0931,095593,1001,095
2021-08-191,1501,1681,1401,147399,2001,147
2021-08-181,1201,1531,1131,152312,8001,152
2021-08-171,1201,1301,1051,105295,2001,105
2021-08-161,1271,1411,1051,117419,6001,117
2021-08-131,1231,1591,1131,149914,5001,149
2021-08-121,1491,1681,0951,0981,124,8001,098
2021-08-111,1941,2061,1481,149928,1001,149
2021-08-101,2571,2651,1821,208881,5001,208
2021-08-061,2481,2721,2361,258478,1001,258
2021-08-051,2631,2781,2511,267325,7001,267
2021-08-041,2801,2861,2531,265325,8001,265
2021-08-031,3281,3411,2961,303342,0001,303
2021-08-021,3801,3861,3521,358351,9001,358
2021-07-301,3501,3671,3431,359785,8001,359
2021-07-291,3311,3441,3211,344254,9001,344
2021-07-281,3221,3291,3141,322216,2001,322
2021-07-271,3021,3301,2981,330302,4001,330
2021-07-261,2851,3121,2851,305201,7001,305
2021-07-211,2681,2941,2681,285201,8001,285
2021-07-201,2711,2791,2561,258243,2001,258
2021-07-191,2921,2991,2781,286197,8001,286
2021-07-161,3081,3231,2991,301210,3001,301
2021-07-151,3261,3361,3041,308290,3001,308
2021-07-141,3151,3451,3101,338275,1001,338
2021-07-131,3061,3201,3001,309199,0001,309
2021-07-121,3081,3241,3031,314357,2001,314
2021-07-091,2761,2911,2561,288275,4001,288
2021-07-081,3021,3221,2921,292236,7001,292
2021-07-071,2891,3161,2851,301212,2001,301
2021-07-061,3271,3371,2921,309324,5001,309
2021-07-051,3031,3201,2961,314116,0001,314
2021-07-021,2951,3131,2841,311221,7001,311
2021-07-011,2761,2871,2651,278232,9001,278
2021-06-301,2611,2791,2511,275370,4001,275
2021-06-291,2861,2881,2461,252418,6001,252
2021-06-281,2891,3181,2861,314460,7001,314
2021-06-251,2811,2971,2751,284254,1001,284
2021-06-241,2941,2981,2621,265317,8001,265
2021-06-231,2951,3071,2831,295394,2001,295
2021-06-221,2641,3011,2561,297460,7001,297
2021-06-211,2651,2651,2291,240556,1001,240
2021-06-181,2821,2961,2781,295518,7001,295
2021-06-171,2841,2891,2651,265256,5001,265
2021-06-161,2821,3011,2781,290188,7001,290
2021-06-151,2851,2961,2741,287193,7001,287
2021-06-141,3051,3071,2781,291225,5001,291
2021-06-111,3091,3291,3031,305343,9001,305
2021-06-101,2661,3031,2641,295274,7001,295
2021-06-091,2741,2851,2601,269257,0001,269
2021-06-081,2541,2691,2501,266244,1001,266
2021-06-071,2471,2781,2451,269292,2001,269
2021-06-041,2651,2711,2451,247336,8001,247
2021-06-031,2751,2971,2661,268315,0001,268
2021-06-021,2681,2851,2581,258258,0001,258
2021-06-011,2911,2991,2441,269409,3001,269
2021-05-311,2781,2981,2771,283305,2001,283
2021-05-281,2921,2981,2711,287503,2001,287
2021-05-271,2771,2951,2661,290273,6001,290
2021-05-261,2721,2891,2561,281213,7001,281
2021-05-251,2751,2811,2591,268251,3001,268
2021-05-241,2681,2821,2601,270361,4001,270
2021-05-211,3101,3121,2811,290279,1001,290
2021-05-201,2851,3101,2801,292330,9001,292
2021-05-191,2621,3041,2511,291596,4001,291
2021-05-181,2331,2921,2291,285622,0001,285
2021-05-171,2511,2751,1621,2331,287,5001,233
2021-05-141,3771,3941,3571,381245,7001,381
2021-05-131,3601,3971,3451,376309,8001,376
2021-05-121,4181,4291,3581,376425,1001,376
2021-05-111,4251,4411,4051,415347,1001,415
2021-05-101,4251,4381,4121,428345,3001,428
2021-05-071,4321,4561,4211,449430,9001,449
2021-05-061,4151,4281,3961,425412,6001,425
2021-04-301,4141,4301,3931,425415,4001,425
2021-04-281,4201,4311,3831,414845,3001,414
2021-04-271,4601,4831,4261,426298,3001,426
2021-04-261,4581,4781,4421,460276,6001,460
2021-04-231,5021,5291,4561,458427,4001,458
2021-04-221,5131,5401,5021,518331,8001,518
2021-04-211,5051,5341,4841,503415,4001,503
2021-04-201,5001,5371,4881,531384,9001,531
2021-04-191,5131,5401,5041,516271,5001,516
2021-04-161,5291,5551,5021,508496,4001,508
2021-04-151,4931,5281,4821,525471,5001,525
2021-04-141,4831,4991,4811,492291,3001,492
2021-04-131,4651,5141,4531,492507,4001,492
2021-04-121,4711,4741,4301,452499,9001,452
2021-04-091,4691,5001,4471,457602,9001,457
2021-04-081,4671,4701,4231,465689,7001,465
2021-04-071,5021,5111,4661,468830,4001,468
2021-04-061,5451,5561,4901,505965,3001,505
2021-04-051,5721,5731,4881,5431,020,4001,543
2021-04-021,6691,6811,5661,5751,001,7001,575
2021-04-011,7111,7471,6271,6821,500,7001,682
2021-03-311,8661,8741,7481,7611,027,8001,761
2021-03-301,9872,0611,8501,8672,344,5001,867
2021-03-291,5551,8911,5511,8176,760,8001,817
2021-03-261,5841,6021,5631,5761,048,4001,576
2021-03-251,5621,5951,5511,563712,2001,563
2021-03-241,5391,5581,5221,537544,7001,537
2021-03-231,5751,6001,5581,558484,6001,558
2021-03-221,5911,5941,5571,564439,0001,564
2021-03-191,5551,6031,5491,592598,8001,592
2021-03-181,5931,5951,5601,579484,4001,579
2021-03-171,5301,5781,5201,571521,3001,571
2021-03-161,5181,5611,5061,561484,0001,561
2021-03-151,5311,5471,5061,518373,2001,518
2021-03-121,5401,5531,4651,538596,8001,538
2021-03-111,5631,5721,5321,556356,3001,556
2021-03-101,5931,5961,5171,569453,4001,569
2021-03-091,6601,6711,5671,578666,2001,578
2021-03-081,6401,6951,6401,676611,5001,676
2021-03-051,6131,6301,5771,618600,5001,618
2021-03-041,5501,6051,5371,605699,5001,605
2021-03-031,5501,5551,5231,540557,7001,540
2021-03-021,4771,5221,4521,521638,2001,521
2021-03-011,4791,4791,4231,447458,7001,447
2021-02-261,4331,4581,4271,452469,5001,452
2021-02-251,4511,4691,4291,458350,1001,458
2021-02-241,4371,4641,4151,422760,4001,422
2021-02-221,3831,4361,3701,407502,2001,407
2021-02-191,3521,3611,3331,359423,3001,359
2021-02-181,3371,3641,3231,345560,8001,345
2021-02-171,2681,3201,2651,320434,0001,320
2021-02-161,2661,2771,2491,274368,7001,274
2021-02-151,2841,2841,2481,266346,2001,266
2021-02-121,2501,2751,2321,275379,2001,275
2021-02-101,2371,2531,2271,247249,0001,247
2021-02-091,2501,2561,2331,240391,0001,240
2021-02-081,2251,2521,2201,246430,9001,246
2021-02-051,1981,2211,1891,210477,8001,210
2021-02-041,1971,2051,1801,183407,4001,183
2021-02-031,1711,1921,1501,187518,2001,187
2021-02-021,2191,2191,1641,173542,5001,173
2021-02-011,2361,2481,1601,189582,6001,189
2021-01-291,2741,2891,2341,23491,9001,234
2021-01-281,2361,2741,2141,266185,6001,266
2021-01-271,2481,2961,2411,266108,0001,266
2021-01-261,2231,2401,2131,24079,7001,240
2021-01-251,1981,2261,1941,22556,2001,225
2021-01-221,1701,1951,1691,19358,6001,193
2021-01-211,1751,1861,1631,17061,2001,170
2021-01-201,1601,1961,1601,18087,5001,180
2021-01-191,1711,1771,1471,16156,9001,161
2021-01-181,1461,1791,1411,17953,3001,179
2021-01-151,1601,1761,1521,15978,9001,159
2021-01-141,1731,2041,1581,17197,1001,171
2021-01-131,2161,2291,1861,187101,7001,187
2021-01-121,2081,2151,1771,21577,4001,215
2021-01-081,2131,2331,2021,21174,7001,211
2021-01-071,2361,2491,2061,210120,2001,210
2021-01-061,2341,2411,2001,20179,0001,201
2021-01-051,2531,2531,2241,234127,8001,234
2021-01-041,2821,2971,2571,275135,1001,275

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