2154 (株)オープンアップグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,340	2,357	2,335	2,349	143,800	2,349
2023-12-28	2,319	2,352	2,309	2,342	152,600	2,342
2023-12-27	2,300	2,361	2,296	2,361	258,300	2,361
2023-12-26	2,280	2,310	2,265	2,287	150,400	2,287
2023-12-25	2,272	2,294	2,251	2,259	127,000	2,259
2023-12-22	2,240	2,271	2,212	2,271	178,800	2,271
2023-12-21	2,241	2,264	2,236	2,242	145,300	2,242
2023-12-20	2,250	2,284	2,229	2,276	261,200	2,276
2023-12-19	2,211	2,242	2,207	2,242	163,700	2,242
2023-12-18	2,174	2,223	2,170	2,223	225,300	2,223
2023-12-15	2,186	2,186	2,136	2,179	259,900	2,179
2023-12-14	2,171	2,184	2,151	2,171	157,800	2,171
2023-12-13	2,180	2,184	2,135	2,159	196,500	2,159
2023-12-12	2,216	2,218	2,155	2,155	208,000	2,155
2023-12-11	2,195	2,243	2,191	2,216	250,600	2,216
2023-12-08	2,195	2,209	2,158	2,172	237,100	2,172
2023-12-07	2,150	2,192	2,147	2,163	149,500	2,163
2023-12-06	2,150	2,199	2,143	2,193	193,400	2,193
2023-12-05	2,159	2,189	2,140	2,145	158,200	2,145
2023-12-04	2,119	2,172	2,097	2,159	251,600	2,159
2023-12-01	2,180	2,206	2,147	2,159	197,300	2,159
2023-11-30	2,180	2,196	2,142	2,159	240,300	2,159
2023-11-29	2,184	2,210	2,172	2,180	204,900	2,180
2023-11-28	2,092	2,198	2,085	2,192	353,800	2,192
2023-11-27	2,098	2,107	2,060	2,066	102,000	2,066
2023-11-24	2,086	2,099	2,080	2,080	76,900	2,080
2023-11-22	2,076	2,111	2,068	2,104	133,400	2,104
2023-11-21	2,071	2,084	2,049	2,079	70,900	2,079
2023-11-20	2,075	2,088	2,043	2,063	164,400	2,063
2023-11-17	2,048	2,082	2,043	2,082	103,100	2,082
2023-11-16	2,038	2,064	2,036	2,047	99,700	2,047
2023-11-15	2,067	2,091	2,050	2,065	262,300	2,065
2023-11-14	2,043	2,052	2,012	2,017	202,700	2,017
2023-11-13	2,028	2,057	1,962	2,056	482,500	2,056
2023-11-10	1,930	1,959	1,916	1,948	241,800	1,948
2023-11-09	1,946	1,959	1,913	1,952	186,700	1,952
2023-11-08	1,927	1,962	1,920	1,942	191,500	1,942
2023-11-07	1,935	1,956	1,919	1,937	124,500	1,937
2023-11-06	1,980	1,981	1,940	1,945	227,900	1,945
2023-11-02	1,950	1,962	1,920	1,937	196,300	1,937
2023-11-01	1,891	1,921	1,877	1,920	260,200	1,920
2023-10-31	1,830	1,861	1,811	1,854	194,600	1,854
2023-10-30	1,806	1,818	1,778	1,811	130,700	1,811
2023-10-27	1,778	1,811	1,773	1,805	142,500	1,805
2023-10-26	1,810	1,828	1,771	1,778	233,100	1,778
2023-10-25	1,872	1,894	1,826	1,829	204,800	1,829
2023-10-24	1,880	1,893	1,829	1,884	289,300	1,884
2023-10-23	1,858	1,885	1,850	1,866	288,000	1,866
2023-10-20	1,853	1,884	1,851	1,869	190,000	1,869
2023-10-19	1,825	1,907	1,822	1,881	235,900	1,881
2023-10-18	1,895	1,897	1,838	1,854	143,600	1,854
2023-10-17	1,876	1,917	1,870	1,895	195,600	1,895
2023-10-16	1,859	1,881	1,853	1,855	203,800	1,855
2023-10-13	1,911	1,912	1,878	1,880	234,400	1,880
2023-10-12	1,859	1,906	1,843	1,906	199,700	1,906
2023-10-11	1,870	1,885	1,856	1,859	273,600	1,859
2023-10-10	1,853	1,853	1,820	1,830	166,900	1,830
2023-10-06	1,798	1,830	1,794	1,826	168,300	1,826
2023-10-05	1,763	1,797	1,757	1,795	250,800	1,795
2023-10-04	1,739	1,761	1,720	1,743	234,200	1,743
2023-10-03	1,780	1,795	1,731	1,732	192,600	1,732
2023-10-02	1,823	1,850	1,784	1,786	210,400	1,786
2023-09-29	1,866	1,866	1,820	1,835	216,400	1,835
2023-09-28	1,863	1,863	1,825	1,847	258,400	1,847
2023-09-27	1,853	1,870	1,827	1,867	347,200	1,867
2023-09-26	1,904	1,907	1,850	1,850	225,000	1,850
2023-09-25	1,892	1,927	1,877	1,918	191,700	1,918
2023-09-22	1,900	1,922	1,884	1,900	216,600	1,900
2023-09-21	1,917	1,938	1,901	1,912	329,000	1,912
2023-09-20	1,874	1,918	1,865	1,907	384,700	1,907
2023-09-19	1,911	1,913	1,862	1,880	341,000	1,880
2023-09-15	1,947	1,962	1,923	1,928	484,300	1,928
2023-09-14	1,954	1,968	1,941	1,942	177,200	1,942
2023-09-13	1,955	1,958	1,927	1,950	209,100	1,950
2023-09-12	1,927	1,944	1,914	1,939	136,400	1,939
2023-09-11	1,924	1,936	1,903	1,920	143,400	1,920
2023-09-08	1,948	1,969	1,923	1,936	212,600	1,936
2023-09-07	2,010	2,020	1,971	1,971	214,600	1,971
2023-09-06	2,021	2,045	2,014	2,020	208,900	2,020
2023-09-05	2,017	2,033	1,994	2,010	204,100	2,010
2023-09-04	2,013	2,019	1,979	2,017	291,400	2,017
2023-09-01	1,992	2,015	1,979	2,008	262,900	2,008
2023-08-31	2,081	2,081	2,004	2,010	296,500	2,010
2023-08-30	2,080	2,092	2,061	2,067	290,500	2,067
2023-08-29	2,059	2,074	2,056	2,060	151,900	2,060
2023-08-28	2,097	2,098	2,021	2,046	234,700	2,046
2023-08-25	2,040	2,096	2,028	2,070	247,900	2,070
2023-08-24	2,064	2,089	2,059	2,073	166,600	2,073
2023-08-23	2,037	2,066	2,032	2,066	239,600	2,066
2023-08-22	2,069	2,074	2,035	2,050	291,300	2,050
2023-08-21	2,094	2,094	2,036	2,051	344,500	2,051
2023-08-18	2,140	2,163	2,068	2,087	298,100	2,087
2023-08-17	2,144	2,196	2,139	2,172	267,800	2,172
2023-08-16	2,184	2,184	2,136	2,146	229,200	2,146
2023-08-15	2,168	2,230	2,144	2,214	297,900	2,214
2023-08-14	2,160	2,239	2,160	2,170	455,000	2,170
2023-08-10	2,127	2,148	2,079	2,147	264,600	2,147
2023-08-09	2,129	2,140	2,109	2,128	217,800	2,128
2023-08-08	2,148	2,155	2,108	2,139	228,900	2,139
2023-08-07	2,085	2,141	2,085	2,138	193,000	2,138
2023-08-04	2,067	2,107	2,067	2,083	109,300	2,083
2023-08-03	2,109	2,111	2,060	2,068	176,200	2,068
2023-08-02	2,160	2,168	2,124	2,135	130,800	2,135
2023-08-01	2,200	2,219	2,190	2,191	120,000	2,191
2023-07-31	2,204	2,272	2,194	2,226	357,000	2,226
2023-07-28	2,084	2,158	2,082	2,155	261,900	2,155
2023-07-27	2,084	2,108	2,065	2,105	96,500	2,105
2023-07-26	2,082	2,101	2,071	2,097	139,900	2,097
2023-07-25	2,065	2,082	2,051	2,078	157,200	2,078
2023-07-24	2,038	2,060	2,031	2,060	156,500	2,060
2023-07-21	2,030	2,034	1,980	2,013	206,700	2,013
2023-07-20	2,043	2,045	2,023	2,037	133,500	2,037
2023-07-19	2,063	2,067	2,029	2,044	200,500	2,044
2023-07-18	2,019	2,047	2,001	2,033	182,100	2,033
2023-07-14	2,015	2,032	2,005	2,013	157,600	2,013
2023-07-13	1,982	2,018	1,970	2,012	237,500	2,012
2023-07-12	2,012	2,019	1,974	1,974	155,000	1,974
2023-07-11	2,039	2,055	2,012	2,012	111,200	2,012
2023-07-10	2,045	2,045	2,012	2,013	130,100	2,013
2023-07-07	2,000	2,045	1,996	2,026	161,900	2,026
2023-07-06	2,028	2,056	2,025	2,031	128,200	2,031
2023-07-05	2,031	2,070	2,014	2,066	200,500	2,066
2023-07-04	2,085	2,088	2,062	2,071	183,900	2,071
2023-07-03	2,113	2,142	2,091	2,093	168,300	2,093
2023-06-30	2,109	2,111	2,078	2,097	225,500	2,097
2023-06-29	2,099	2,120	2,086	2,097	314,300	2,097
2023-06-28	2,069	2,088	2,048	2,085	162,600	2,085
2023-06-27	2,052	2,075	2,030	2,045	198,800	2,045
2023-06-26	2,117	2,117	2,070	2,075	141,100	2,075
2023-06-23	2,182	2,192	2,107	2,120	235,200	2,120
2023-06-22	2,165	2,194	2,160	2,181	221,100	2,181
2023-06-21	2,154	2,197	2,128	2,166	232,300	2,166
2023-06-20	2,180	2,199	2,159	2,172	216,700	2,172
2023-06-19	2,186	2,196	2,158	2,178	193,400	2,178
2023-06-16	2,150	2,182	2,133	2,175	272,700	2,175
2023-06-15	2,184	2,201	2,166	2,166	250,200	2,166
2023-06-14	2,204	2,226	2,171	2,183	429,100	2,183
2023-06-13	2,086	2,167	2,086	2,165	487,100	2,165
2023-06-12	1,984	2,033	1,984	2,024	216,100	2,024
2023-06-09	1,995	1,995	1,948	1,964	222,800	1,964
2023-06-08	1,975	1,990	1,943	1,948	208,700	1,948
2023-06-07	2,020	2,062	1,982	1,991	382,500	1,991
2023-06-06	1,988	2,010	1,985	2,001	211,000	2,001
2023-06-05	2,000	2,013	1,973	1,999	245,600	1,999
2023-06-02	1,891	1,974	1,887	1,971	244,400	1,971
2023-06-01	1,834	1,877	1,822	1,874	210,500	1,874
2023-05-31	1,891	1,891	1,834	1,855	519,300	1,855
2023-05-30	1,931	1,941	1,909	1,916	195,100	1,916
2023-05-29	1,951	1,962	1,910	1,948	212,800	1,948
2023-05-26	1,920	1,933	1,896	1,917	221,200	1,917
2023-05-25	1,930	1,943	1,923	1,930	130,600	1,930
2023-05-24	1,985	1,985	1,948	1,951	147,100	1,951
2023-05-23	2,020	2,028	1,988	1,993	202,400	1,993
2023-05-22	2,001	2,030	2,001	2,008	263,900	2,008
2023-05-19	1,940	1,984	1,935	1,983	243,400	1,983
2023-05-18	1,935	1,956	1,913	1,933	217,600	1,933
2023-05-17	1,923	1,928	1,890	1,917	230,100	1,917
2023-05-16	1,926	1,959	1,916	1,939	284,700	1,939
2023-05-15	2,002	2,047	1,918	1,925	421,300	1,925
2023-05-12	1,966	1,995	1,963	1,995	403,000	1,995
2023-05-11	1,934	1,937	1,916	1,937	134,700	1,937
2023-05-10	1,933	1,939	1,912	1,923	211,200	1,923
2023-05-09	1,935	1,959	1,929	1,951	231,400	1,951
2023-05-08	1,919	1,948	1,908	1,921	271,500	1,921
2023-05-02	1,978	1,981	1,922	1,931	156,400	1,931
2023-05-01	2,009	2,014	1,966	1,967	156,700	1,967
2023-04-28	1,985	2,004	1,975	2,004	244,300	2,004
2023-04-27	1,941	1,968	1,939	1,945	131,200	1,945
2023-04-26	1,965	1,974	1,944	1,945	142,300	1,945
2023-04-25	1,985	2,023	1,979	1,995	239,200	1,995
2023-04-24	1,983	1,998	1,967	1,967	163,700	1,967
2023-04-21	1,952	1,978	1,943	1,945	140,300	1,945
2023-04-20	1,971	1,998	1,957	1,960	241,700	1,960
2023-04-19	1,960	1,979	1,954	1,971	279,400	1,971
2023-04-18	1,928	1,954	1,928	1,951	219,600	1,951
2023-04-17	1,920	1,924	1,887	1,904	116,400	1,904
2023-04-14	1,918	1,923	1,901	1,917	153,700	1,917
2023-04-13	1,861	1,913	1,854	1,894	219,100	1,894
2023-04-12	1,818	1,869	1,818	1,861	206,400	1,861
2023-04-11	1,838	1,841	1,787	1,797	218,300	1,797
2023-04-10	1,840	1,843	1,804	1,807	129,700	1,807
2023-04-07	1,826	1,842	1,823	1,826	120,500	1,826
2023-04-06	1,800	1,832	1,788	1,825	203,600	1,825
2023-04-05	1,858	1,858	1,820	1,824	181,700	1,824
2023-04-04	1,914	1,915	1,876	1,880	185,900	1,880
2023-04-03	1,943	1,957	1,897	1,902	261,700	1,902
2023-03-31	1,931	1,947	1,908	1,919	280,500	1,919
2023-03-30	1,900	1,934	1,897	1,911	222,800	1,911
2023-03-29	1,867	1,889	1,867	1,888	198,400	1,888
2023-03-28	1,893	1,893	1,812	1,849	275,900	1,849
2023-03-27	1,877	1,917	1,867	1,895	216,600	1,895
2023-03-24	1,849	1,869	1,835	1,855	159,700	1,855
2023-03-23	1,794	1,858	1,783	1,854	215,600	1,854
2023-03-22	1,869	1,873	1,822	1,824	209,800	1,824
2023-03-20	1,865	1,869	1,807	1,808	211,400	1,808
2023-03-17	1,844	1,887	1,844	1,878	179,300	1,878
2023-03-16	1,804	1,871	1,804	1,841	250,700	1,841
2023-03-15	1,855	1,864	1,835	1,842	207,500	1,842
2023-03-14	1,849	1,849	1,808	1,834	230,900	1,834
2023-03-13	1,891	1,900	1,876	1,898	208,000	1,898
2023-03-10	1,952	1,967	1,915	1,920	223,500	1,920
2023-03-09	1,955	1,985	1,953	1,982	165,300	1,982
2023-03-08	1,966	1,975	1,943	1,947	195,500	1,947
2023-03-07	1,972	1,986	1,968	1,981	198,500	1,981
2023-03-06	1,947	1,965	1,932	1,965	248,700	1,965
2023-03-03	1,913	1,957	1,910	1,935	310,700	1,935
2023-03-02	1,898	1,940	1,886	1,899	337,300	1,899
2023-03-01	1,862	1,893	1,845	1,886	219,500	1,886
2023-02-28	1,901	1,902	1,862	1,862	271,700	1,862
2023-02-27	1,907	1,907	1,872	1,892	282,800	1,892
2023-02-24	1,906	1,930	1,883	1,930	288,100	1,930
2023-02-22	1,891	1,905	1,884	1,900	329,000	1,900
2023-02-21	1,894	1,916	1,888	1,906	256,400	1,906
2023-02-20	1,912	1,917	1,865	1,877	221,100	1,877
2023-02-17	1,895	1,912	1,891	1,906	210,800	1,906
2023-02-16	1,909	1,928	1,902	1,911	245,200	1,911
2023-02-15	1,915	1,917	1,859	1,870	184,500	1,870
2023-02-14	1,920	1,930	1,873	1,901	238,100	1,901
2023-02-13	1,850	1,896	1,830	1,887	408,600	1,887
2023-02-10	1,878	1,888	1,839	1,839	284,900	1,839
2023-02-09	1,867	1,899	1,843	1,895	328,200	1,895
2023-02-08	1,861	1,873	1,835	1,864	221,100	1,864
2023-02-07	1,876	1,896	1,861	1,866	260,200	1,866
2023-02-06	1,915	1,918	1,869	1,885	298,900	1,885
2023-02-03	1,896	1,930	1,889	1,894	174,500	1,894
2023-02-02	1,939	1,957	1,891	1,895	243,900	1,895
2023-02-01	1,946	1,967	1,915	1,918	299,200	1,918
2023-01-31	1,930	1,956	1,889	1,906	438,000	1,906
2023-01-30	1,893	1,922	1,883	1,916	1,561,000	1,916
2023-01-27	1,912	1,913	1,886	1,902	378,800	1,902
2023-01-26	1,920	1,928	1,895	1,915	251,400	1,915
2023-01-25	1,912	1,929	1,886	1,920	282,400	1,920
2023-01-24	1,890	1,937	1,887	1,926	270,800	1,926
2023-01-23	1,920	1,924	1,869	1,892	232,300	1,892
2023-01-20	1,850	1,909	1,850	1,908	251,900	1,908
2023-01-19	1,852	1,871	1,840	1,861	258,400	1,861
2023-01-18	1,837	1,864	1,826	1,854	330,800	1,854
2023-01-17	1,778	1,825	1,776	1,819	303,500	1,819
2023-01-16	1,718	1,798	1,718	1,762	494,900	1,762
2023-01-13	1,720	1,755	1,718	1,735	405,800	1,735
2023-01-12	1,717	1,735	1,700	1,720	481,700	1,720
2023-01-11	1,650	1,696	1,646	1,689	521,900	1,689
2023-01-10	1,683	1,689	1,623	1,631	312,300	1,631
2023-01-06	1,680	1,681	1,644	1,668	490,800	1,668
2023-01-05	1,686	1,701	1,662	1,700	235,400	1,700
2023-01-04	1,691	1,709	1,673	1,700	324,100	1,700

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2154 (株)オープンアップグループ の時系列データ [2023年度]

2154 (株)オープンアップグループの時系列データ [2023年度]