6572 オープングループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 267 | 271 | 259 | 266 | 277,100 | 266 |
| 2025-04-03 | 267 | 280 | 260 | 275 | 130,400 | 275 |
| 2025-04-02 | 286 | 286 | 277 | 280 | 109,500 | 280 |
| 2025-04-01 | 287 | 294 | 286 | 286 | 82,800 | 286 |
| 2025-03-31 | 293 | 293 | 285 | 287 | 130,000 | 287 |
| 2025-03-28 | 304 | 305 | 297 | 297 | 206,700 | 297 |
| 2025-03-27 | 286 | 304 | 285 | 304 | 233,100 | 304 |
| 2025-03-26 | 284 | 290 | 284 | 290 | 86,700 | 290 |
| 2025-03-25 | 288 | 289 | 279 | 283 | 144,200 | 283 |
| 2025-03-24 | 291 | 294 | 289 | 290 | 50,700 | 290 |
| 2025-03-21 | 295 | 295 | 291 | 291 | 131,400 | 291 |
| 2025-03-19 | 297 | 297 | 290 | 296 | 128,100 | 296 |
| 2025-03-18 | 289 | 305 | 286 | 298 | 327,700 | 298 |
| 2025-03-17 | 288 | 291 | 286 | 288 | 72,500 | 288 |
| 2025-03-14 | 289 | 291 | 287 | 289 | 87,300 | 289 |
| 2025-03-13 | 293 | 294 | 288 | 288 | 76,900 | 288 |
| 2025-03-12 | 285 | 294 | 283 | 290 | 246,400 | 290 |
| 2025-03-11 | 275 | 287 | 271 | 283 | 275,800 | 283 |
| 2025-03-10 | 277 | 279 | 274 | 278 | 99,800 | 278 |
| 2025-03-07 | 270 | 280 | 270 | 276 | 103,100 | 276 |
| 2025-03-06 | 276 | 277 | 272 | 277 | 74,600 | 277 |
| 2025-03-05 | 264 | 275 | 264 | 274 | 114,400 | 274 |
| 2025-03-04 | 260 | 264 | 257 | 264 | 94,600 | 264 |
| 2025-03-03 | 263 | 268 | 261 | 264 | 153,800 | 264 |
| 2025-02-28 | 270 | 273 | 253 | 258 | 392,800 | 258 |
| 2025-02-27 | 253 | 283 | 253 | 273 | 345,500 | 273 |
| 2025-02-26 | 255 | 260 | 250 | 256 | 138,900 | 256 |
| 2025-02-25 | 251 | 261 | 251 | 258 | 88,700 | 258 |
| 2025-02-21 | 272 | 272 | 258 | 258 | 258,500 | 258 |
| 2025-02-20 | 275 | 281 | 271 | 277 | 249,400 | 277 |
| 2025-02-19 | 286 | 286 | 273 | 275 | 418,000 | 275 |
| 2025-02-18 | 284 | 288 | 278 | 287 | 184,800 | 287 |
| 2025-02-17 | 267 | 288 | 265 | 284 | 272,100 | 284 |
| 2025-02-14 | 273 | 275 | 269 | 271 | 184,500 | 271 |
| 2025-02-13 | 279 | 279 | 271 | 274 | 142,600 | 274 |
| 2025-02-12 | 279 | 283 | 279 | 279 | 157,100 | 279 |
| 2025-02-10 | 275 | 281 | 273 | 279 | 116,800 | 279 |
| 2025-02-07 | 275 | 278 | 271 | 277 | 228,000 | 277 |
| 2025-02-06 | 279 | 281 | 273 | 274 | 228,400 | 274 |
| 2025-02-05 | 270 | 280 | 270 | 279 | 266,900 | 279 |
| 2025-02-04 | 265 | 271 | 264 | 270 | 89,000 | 270 |
| 2025-02-03 | 262 | 265 | 261 | 262 | 101,300 | 262 |
| 2025-01-31 | 263 | 267 | 260 | 264 | 119,000 | 264 |
| 2025-01-30 | 272 | 272 | 264 | 265 | 175,300 | 265 |
| 2025-01-29 | 260 | 272 | 258 | 268 | 277,000 | 268 |
| 2025-01-28 | 254 | 263 | 253 | 263 | 184,000 | 263 |
| 2025-01-27 | 254 | 257 | 251 | 253 | 152,000 | 253 |
| 2025-01-24 | 242 | 256 | 242 | 252 | 337,000 | 252 |
| 2025-01-23 | 242 | 253 | 236 | 244 | 385,900 | 244 |
| 2025-01-22 | 238 | 242 | 231 | 237 | 271,300 | 237 |
| 2025-01-21 | 241 | 245 | 234 | 238 | 280,000 | 238 |
| 2025-01-20 | 235 | 246 | 233 | 245 | 418,100 | 245 |
| 2025-01-17 | 228 | 238 | 228 | 238 | 370,200 | 238 |
| 2025-01-16 | 233 | 239 | 223 | 232 | 632,300 | 232 |
| 2025-01-15 | 215 | 239 | 214 | 233 | 1,879,200 | 233 |
| 2025-01-14 | 198 | 199 | 194 | 197 | 110,500 | 197 |
| 2025-01-10 | 199 | 201 | 196 | 198 | 54,600 | 198 |
| 2025-01-09 | 199 | 201 | 195 | 199 | 168,800 | 199 |
| 2025-01-08 | 189 | 201 | 189 | 198 | 187,400 | 198 |
| 2025-01-07 | 193 | 194 | 189 | 192 | 87,300 | 192 |
| 2025-01-06 | 194 | 195 | 188 | 190 | 165,800 | 190 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2018-11-28]1株→5株