6572 オープングループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 210 | 212 | 207 | 207 | 101,200 | 207 |
| 2024-11-20 | 209 | 214 | 206 | 209 | 195,700 | 209 |
| 2024-11-19 | 204 | 209 | 203 | 209 | 242,800 | 209 |
| 2024-11-18 | 201 | 206 | 195 | 203 | 107,500 | 203 |
| 2024-11-15 | 201 | 202 | 198 | 200 | 106,300 | 200 |
| 2024-11-14 | 207 | 208 | 201 | 204 | 74,800 | 204 |
| 2024-11-13 | 201 | 207 | 200 | 205 | 98,200 | 205 |
| 2024-11-12 | 197 | 205 | 197 | 201 | 202,900 | 201 |
| 2024-11-11 | 199 | 199 | 195 | 198 | 160,600 | 198 |
| 2024-11-08 | 201 | 203 | 198 | 199 | 105,200 | 199 |
| 2024-11-07 | 202 | 206 | 199 | 200 | 99,700 | 200 |
| 2024-11-06 | 203 | 206 | 200 | 201 | 90,100 | 201 |
| 2024-11-05 | 198 | 206 | 195 | 205 | 101,100 | 205 |
| 2024-11-01 | 199 | 200 | 196 | 198 | 60,900 | 198 |
| 2024-10-31 | 199 | 207 | 198 | 201 | 175,700 | 201 |
| 2024-10-30 | 195 | 202 | 195 | 202 | 476,300 | 202 |
| 2024-10-29 | 193 | 198 | 192 | 192 | 88,000 | 192 |
| 2024-10-28 | 190 | 195 | 189 | 194 | 76,000 | 194 |
| 2024-10-25 | 196 | 197 | 189 | 190 | 117,600 | 190 |
| 2024-10-24 | 201 | 201 | 196 | 198 | 84,600 | 198 |
| 2024-10-23 | 207 | 208 | 201 | 201 | 91,700 | 201 |
| 2024-10-22 | 211 | 212 | 207 | 208 | 118,000 | 208 |
| 2024-10-21 | 213 | 214 | 209 | 212 | 112,700 | 212 |
| 2024-10-18 | 207 | 212 | 204 | 209 | 94,900 | 209 |
| 2024-10-17 | 205 | 210 | 202 | 207 | 115,700 | 207 |
| 2024-10-16 | 195 | 207 | 192 | 205 | 297,300 | 205 |
| 2024-10-15 | 199 | 211 | 196 | 203 | 201,500 | 203 |
| 2024-10-11 | 203 | 203 | 200 | 200 | 74,900 | 200 |
| 2024-10-10 | 207 | 207 | 202 | 204 | 66,600 | 204 |
| 2024-10-09 | 202 | 206 | 202 | 206 | 100,600 | 206 |
| 2024-10-08 | 206 | 207 | 202 | 202 | 88,800 | 202 |
| 2024-10-07 | 206 | 207 | 204 | 206 | 52,800 | 206 |
| 2024-10-04 | 206 | 207 | 203 | 204 | 43,800 | 204 |
| 2024-10-03 | 204 | 207 | 203 | 205 | 118,100 | 205 |
| 2024-10-02 | 203 | 204 | 200 | 200 | 81,800 | 200 |
| 2024-10-01 | 203 | 207 | 200 | 207 | 150,200 | 207 |
| 2024-09-30 | 203 | 207 | 199 | 199 | 171,100 | 199 |
| 2024-09-27 | 215 | 215 | 208 | 209 | 197,500 | 209 |
| 2024-09-26 | 207 | 209 | 205 | 209 | 121,800 | 209 |
| 2024-09-25 | 207 | 209 | 205 | 205 | 43,800 | 205 |
| 2024-09-24 | 210 | 210 | 206 | 206 | 80,500 | 206 |
| 2024-09-20 | 212 | 215 | 205 | 210 | 932,100 | 210 |
| 2024-09-19 | 211 | 215 | 206 | 212 | 311,300 | 212 |
| 2024-09-18 | 211 | 212 | 206 | 212 | 108,500 | 212 |
| 2024-09-17 | 203 | 219 | 203 | 210 | 423,800 | 210 |
| 2024-09-13 | 202 | 203 | 197 | 199 | 183,700 | 199 |
| 2024-09-12 | 198 | 204 | 198 | 202 | 82,800 | 202 |
| 2024-09-11 | 206 | 207 | 191 | 195 | 178,200 | 195 |
| 2024-09-10 | 206 | 207 | 202 | 204 | 54,500 | 204 |
| 2024-09-09 | 199 | 208 | 199 | 206 | 155,400 | 206 |
| 2024-09-06 | 212 | 213 | 203 | 206 | 190,200 | 206 |
| 2024-09-05 | 209 | 216 | 207 | 208 | 276,400 | 208 |
| 2024-09-04 | 217 | 222 | 212 | 213 | 206,100 | 213 |
| 2024-09-03 | 225 | 226 | 221 | 225 | 134,500 | 225 |
| 2024-09-02 | 224 | 228 | 217 | 219 | 118,400 | 219 |
| 2024-08-30 | 225 | 225 | 219 | 222 | 102,500 | 222 |
| 2024-08-29 | 226 | 228 | 222 | 224 | 78,800 | 224 |
| 2024-08-28 | 231 | 232 | 226 | 226 | 169,400 | 226 |
| 2024-08-27 | 228 | 234 | 228 | 230 | 65,800 | 230 |
| 2024-08-26 | 224 | 236 | 219 | 230 | 233,700 | 230 |
| 2024-08-23 | 236 | 237 | 226 | 226 | 114,300 | 226 |
| 2024-08-22 | 232 | 237 | 227 | 233 | 150,700 | 233 |
| 2024-08-21 | 226 | 233 | 226 | 231 | 91,800 | 231 |
| 2024-08-20 | 224 | 235 | 224 | 230 | 267,000 | 230 |
| 2024-08-19 | 211 | 228 | 211 | 224 | 388,200 | 224 |
| 2024-08-16 | 214 | 214 | 209 | 213 | 207,800 | 213 |
| 2024-08-15 | 210 | 219 | 207 | 211 | 338,300 | 211 |
| 2024-08-14 | 203 | 216 | 200 | 214 | 330,700 | 214 |
| 2024-08-13 | 190 | 199 | 187 | 198 | 177,400 | 198 |
| 2024-08-09 | 189 | 191 | 183 | 187 | 215,100 | 187 |
| 2024-08-08 | 183 | 192 | 182 | 184 | 216,100 | 184 |
| 2024-08-07 | 181 | 197 | 180 | 188 | 362,600 | 188 |
| 2024-08-06 | 198 | 198 | 180 | 186 | 424,000 | 186 |
| 2024-08-05 | 199 | 200 | 157 | 166 | 791,400 | 166 |
| 2024-08-02 | 224 | 229 | 217 | 217 | 360,900 | 217 |
| 2024-08-01 | 242 | 242 | 227 | 231 | 439,400 | 231 |
| 2024-07-31 | 242 | 244 | 236 | 244 | 259,200 | 244 |
| 2024-07-30 | 254 | 254 | 238 | 243 | 421,100 | 243 |
| 2024-07-29 | 257 | 259 | 253 | 255 | 114,500 | 255 |
| 2024-07-26 | 254 | 265 | 254 | 256 | 169,000 | 256 |
| 2024-07-25 | 255 | 262 | 252 | 252 | 139,700 | 252 |
| 2024-07-24 | 269 | 277 | 257 | 257 | 192,300 | 257 |
| 2024-07-23 | 261 | 270 | 260 | 264 | 87,300 | 264 |
| 2024-07-22 | 265 | 265 | 257 | 261 | 122,000 | 261 |
| 2024-07-19 | 272 | 273 | 261 | 262 | 192,400 | 262 |
| 2024-07-18 | 289 | 289 | 269 | 272 | 288,400 | 272 |
| 2024-07-17 | 255 | 284 | 252 | 283 | 553,600 | 283 |
| 2024-07-16 | 263 | 263 | 251 | 254 | 305,400 | 254 |
| 2024-07-12 | 269 | 275 | 268 | 271 | 263,100 | 271 |
| 2024-07-11 | 265 | 270 | 265 | 269 | 76,800 | 269 |
| 2024-07-10 | 268 | 268 | 263 | 265 | 88,200 | 265 |
| 2024-07-09 | 265 | 272 | 265 | 268 | 72,000 | 268 |
| 2024-07-08 | 272 | 272 | 264 | 264 | 81,600 | 264 |
| 2024-07-05 | 270 | 272 | 269 | 270 | 92,900 | 270 |
| 2024-07-04 | 278 | 282 | 268 | 270 | 234,600 | 270 |
| 2024-07-03 | 278 | 282 | 275 | 282 | 134,100 | 282 |
| 2024-07-02 | 271 | 280 | 271 | 279 | 205,600 | 279 |
| 2024-07-01 | 277 | 278 | 271 | 271 | 116,800 | 271 |
| 2024-06-28 | 283 | 283 | 273 | 273 | 126,700 | 273 |
| 2024-06-27 | 285 | 287 | 281 | 283 | 119,800 | 283 |
| 2024-06-26 | 279 | 285 | 279 | 284 | 156,100 | 284 |
| 2024-06-25 | 284 | 284 | 277 | 281 | 90,700 | 281 |
| 2024-06-24 | 286 | 287 | 280 | 283 | 115,700 | 283 |
| 2024-06-21 | 280 | 285 | 278 | 283 | 185,400 | 283 |
| 2024-06-20 | 273 | 281 | 273 | 278 | 184,400 | 278 |
| 2024-06-19 | 277 | 278 | 268 | 270 | 131,300 | 270 |
| 2024-06-18 | 271 | 278 | 271 | 277 | 147,900 | 277 |
| 2024-06-17 | 272 | 272 | 266 | 271 | 100,500 | 271 |
| 2024-06-14 | 260 | 271 | 259 | 271 | 164,600 | 271 |
| 2024-06-13 | 265 | 270 | 261 | 261 | 93,900 | 261 |
| 2024-06-12 | 263 | 272 | 263 | 266 | 183,000 | 266 |
| 2024-06-11 | 262 | 264 | 259 | 261 | 90,600 | 261 |
| 2024-06-10 | 265 | 266 | 260 | 260 | 87,500 | 260 |
| 2024-06-07 | 258 | 265 | 256 | 262 | 85,400 | 262 |
| 2024-06-06 | 268 | 268 | 254 | 260 | 196,500 | 260 |
| 2024-06-05 | 262 | 270 | 260 | 264 | 230,200 | 264 |
| 2024-06-04 | 256 | 264 | 256 | 264 | 211,400 | 264 |
| 2024-06-03 | 251 | 256 | 251 | 254 | 119,100 | 254 |
| 2024-05-31 | 248 | 250 | 246 | 250 | 71,200 | 250 |
| 2024-05-30 | 241 | 246 | 240 | 245 | 119,500 | 245 |
| 2024-05-29 | 251 | 251 | 242 | 242 | 182,300 | 242 |
| 2024-05-28 | 251 | 254 | 248 | 250 | 96,900 | 250 |
| 2024-05-27 | 248 | 254 | 247 | 250 | 48,000 | 250 |
| 2024-05-24 | 246 | 253 | 245 | 249 | 94,900 | 249 |
| 2024-05-23 | 250 | 253 | 248 | 249 | 85,800 | 249 |
| 2024-05-22 | 253 | 254 | 248 | 249 | 114,000 | 249 |
| 2024-05-21 | 256 | 261 | 251 | 253 | 112,100 | 253 |
| 2024-05-20 | 254 | 258 | 250 | 257 | 192,300 | 257 |
| 2024-05-17 | 242 | 254 | 242 | 253 | 165,300 | 253 |
| 2024-05-16 | 252 | 254 | 240 | 242 | 311,100 | 242 |
| 2024-05-15 | 263 | 263 | 253 | 253 | 227,300 | 253 |
| 2024-05-14 | 257 | 264 | 257 | 259 | 191,900 | 259 |
| 2024-05-13 | 258 | 261 | 255 | 256 | 121,200 | 256 |
| 2024-05-10 | 265 | 265 | 256 | 259 | 161,300 | 259 |
| 2024-05-09 | 256 | 266 | 254 | 266 | 246,400 | 266 |
| 2024-05-08 | 250 | 260 | 249 | 252 | 176,500 | 252 |
| 2024-05-07 | 242 | 257 | 242 | 254 | 386,600 | 254 |
| 2024-05-02 | 245 | 245 | 236 | 239 | 314,200 | 239 |
| 2024-05-01 | 246 | 250 | 246 | 246 | 100,700 | 246 |
| 2024-04-30 | 250 | 250 | 244 | 250 | 154,900 | 250 |
| 2024-04-26 | 247 | 248 | 243 | 248 | 179,300 | 248 |
| 2024-04-25 | 254 | 255 | 246 | 247 | 159,100 | 247 |
| 2024-04-24 | 251 | 259 | 249 | 254 | 167,000 | 254 |
| 2024-04-23 | 252 | 254 | 246 | 251 | 163,400 | 251 |
| 2024-04-22 | 253 | 254 | 246 | 249 | 151,400 | 249 |
| 2024-04-19 | 263 | 263 | 243 | 250 | 490,500 | 250 |
| 2024-04-18 | 268 | 272 | 263 | 265 | 400,500 | 265 |
| 2024-04-17 | 263 | 278 | 263 | 270 | 315,400 | 270 |
| 2024-04-16 | 273 | 274 | 261 | 264 | 433,000 | 264 |
| 2024-04-15 | 264 | 285 | 264 | 277 | 1,292,200 | 277 |
| 2024-04-12 | 255 | 261 | 249 | 250 | 165,700 | 250 |
| 2024-04-11 | 256 | 258 | 253 | 255 | 72,000 | 255 |
| 2024-04-10 | 262 | 265 | 257 | 259 | 129,100 | 259 |
| 2024-04-09 | 256 | 261 | 253 | 260 | 159,700 | 260 |
| 2024-04-08 | 252 | 257 | 250 | 253 | 191,100 | 253 |
| 2024-04-05 | 250 | 255 | 248 | 252 | 217,300 | 252 |
| 2024-04-04 | 260 | 262 | 254 | 257 | 288,600 | 257 |
| 2024-04-03 | 263 | 265 | 260 | 260 | 235,300 | 260 |
| 2024-04-02 | 278 | 278 | 266 | 269 | 251,500 | 269 |
| 2024-04-01 | 292 | 292 | 280 | 280 | 115,800 | 280 |
| 2024-03-29 | 279 | 287 | 276 | 285 | 210,800 | 285 |
| 2024-03-28 | 281 | 285 | 274 | 276 | 173,000 | 276 |
| 2024-03-27 | 283 | 284 | 276 | 279 | 336,400 | 279 |
| 2024-03-26 | 291 | 291 | 277 | 281 | 345,900 | 281 |
| 2024-03-25 | 300 | 301 | 289 | 293 | 358,800 | 293 |
| 2024-03-22 | 306 | 306 | 290 | 299 | 421,100 | 299 |
| 2024-03-21 | 300 | 318 | 298 | 302 | 1,127,600 | 302 |
| 2024-03-19 | 276 | 292 | 271 | 282 | 395,000 | 282 |
| 2024-03-18 | 273 | 277 | 269 | 271 | 294,500 | 271 |
| 2024-03-15 | 279 | 280 | 269 | 269 | 189,700 | 269 |
| 2024-03-14 | 283 | 283 | 275 | 280 | 156,700 | 280 |
| 2024-03-13 | 287 | 288 | 278 | 283 | 155,800 | 283 |
| 2024-03-12 | 275 | 285 | 275 | 283 | 185,100 | 283 |
| 2024-03-11 | 285 | 285 | 276 | 277 | 322,400 | 277 |
| 2024-03-08 | 271 | 299 | 271 | 290 | 710,100 | 290 |
| 2024-03-07 | 281 | 284 | 271 | 272 | 292,900 | 272 |
| 2024-03-06 | 283 | 291 | 275 | 278 | 343,600 | 278 |
| 2024-03-05 | 277 | 286 | 267 | 283 | 524,200 | 283 |
| 2024-03-04 | 267 | 282 | 264 | 278 | 448,500 | 278 |
| 2024-03-01 | 263 | 269 | 259 | 268 | 307,100 | 268 |
| 2024-02-29 | 264 | 265 | 258 | 259 | 146,400 | 259 |
| 2024-02-28 | 259 | 274 | 257 | 268 | 342,400 | 268 |
| 2024-02-27 | 261 | 264 | 252 | 256 | 153,100 | 256 |
| 2024-02-26 | 250 | 262 | 248 | 261 | 272,200 | 261 |
| 2024-02-22 | 254 | 255 | 248 | 251 | 187,900 | 251 |
| 2024-02-21 | 260 | 262 | 253 | 256 | 162,500 | 256 |
| 2024-02-20 | 265 | 266 | 261 | 263 | 115,200 | 263 |
| 2024-02-19 | 259 | 265 | 253 | 265 | 217,900 | 265 |
| 2024-02-16 | 239 | 258 | 239 | 258 | 255,100 | 258 |
| 2024-02-15 | 253 | 255 | 238 | 240 | 381,700 | 240 |
| 2024-02-14 | 256 | 256 | 253 | 253 | 97,800 | 253 |
| 2024-02-13 | 262 | 266 | 257 | 260 | 225,600 | 260 |
| 2024-02-09 | 261 | 265 | 258 | 259 | 96,400 | 259 |
| 2024-02-08 | 264 | 265 | 258 | 263 | 173,800 | 263 |
| 2024-02-07 | 268 | 270 | 259 | 264 | 350,300 | 264 |
| 2024-02-06 | 283 | 286 | 268 | 271 | 382,300 | 271 |
| 2024-02-05 | 278 | 283 | 271 | 282 | 253,600 | 282 |
| 2024-02-02 | 264 | 288 | 264 | 279 | 500,000 | 279 |
| 2024-02-01 | 266 | 275 | 263 | 263 | 139,600 | 263 |
| 2024-01-31 | 275 | 276 | 263 | 268 | 331,900 | 268 |
| 2024-01-30 | 263 | 285 | 261 | 276 | 1,419,700 | 276 |
| 2024-01-29 | 258 | 259 | 255 | 256 | 55,500 | 256 |
| 2024-01-26 | 250 | 261 | 249 | 258 | 166,600 | 258 |
| 2024-01-25 | 250 | 256 | 249 | 251 | 105,100 | 251 |
| 2024-01-24 | 254 | 256 | 251 | 251 | 72,300 | 251 |
| 2024-01-23 | 252 | 258 | 251 | 254 | 177,100 | 254 |
| 2024-01-22 | 252 | 258 | 251 | 251 | 89,700 | 251 |
| 2024-01-19 | 245 | 252 | 242 | 250 | 129,600 | 250 |
| 2024-01-18 | 246 | 248 | 243 | 245 | 186,000 | 245 |
| 2024-01-17 | 254 | 257 | 248 | 248 | 206,600 | 248 |
| 2024-01-16 | 257 | 257 | 247 | 249 | 251,700 | 249 |
| 2024-01-15 | 262 | 262 | 249 | 255 | 438,100 | 255 |
| 2024-01-12 | 275 | 275 | 262 | 265 | 163,500 | 265 |
| 2024-01-11 | 278 | 278 | 269 | 272 | 111,600 | 272 |
| 2024-01-10 | 273 | 279 | 272 | 277 | 109,000 | 277 |
| 2024-01-09 | 271 | 274 | 269 | 273 | 85,100 | 273 |
| 2024-01-05 | 278 | 278 | 268 | 268 | 93,600 | 268 |
| 2024-01-04 | 266 | 282 | 263 | 278 | 147,200 | 278 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2018-11-28]1株→5株
