1. HOME >
  2. 株価時系列 >
  3. 6572 >
  4. 2019年

6572 オープングループ(株) 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
2019-12-301,1901,1901,1461,163432,8001,163
2019-12-271,1621,2091,1621,205575,0001,205
2019-12-261,1291,1641,1261,152518,0001,152
2019-12-251,1481,1661,1271,138434,8001,138
2019-12-241,1401,1561,1131,143532,6001,143
2019-12-231,1581,1741,1311,131332,3001,131
2019-12-201,1201,1581,1201,147426,8001,147
2019-12-191,1421,1521,1201,125314,4001,125
2019-12-181,1451,1661,1231,131379,5001,131
2019-12-171,1601,1631,1281,135457,7001,135
2019-12-161,1581,1741,1551,161166,2001,161
2019-12-131,1921,2021,1611,162295,6001,162
2019-12-121,2041,2091,1661,169452,0001,169
2019-12-111,2181,2231,2031,204236,6001,204
2019-12-101,2081,2331,2081,214202,6001,214
2019-12-091,2351,2361,2041,208243,3001,208
2019-12-061,2021,2441,1991,221415,6001,221
2019-12-051,2301,2441,2011,202530,2001,202
2019-12-041,2301,2331,2061,222504,6001,222
2019-12-031,2381,2381,2161,229509,4001,229
2019-12-021,2691,2841,2471,253406,3001,253
2019-11-291,2561,2781,2511,269372,3001,269
2019-11-281,2851,2891,2371,260539,1001,260
2019-11-271,3021,3021,2671,281500,0001,281
2019-11-261,3211,3251,2881,300429,0001,300
2019-11-251,3531,3851,3051,3121,273,3001,312
2019-11-221,2241,3401,2241,3261,187,1001,326
2019-11-211,2151,2361,2101,224354,9001,224
2019-11-201,2401,2551,2161,224383,4001,224
2019-11-191,2801,2801,2331,245442,2001,245
2019-11-181,2601,2821,2551,272257,6001,272
2019-11-151,2501,2831,2501,271319,5001,271
2019-11-141,2271,2781,2271,240286,4001,240
2019-11-131,2801,2901,2331,246294,8001,246
2019-11-121,2991,3101,2731,280293,7001,280
2019-11-111,2381,2841,2341,280352,6001,280
2019-11-081,2681,2781,2371,238297,8001,238
2019-11-071,2331,2711,2121,268325,4001,268
2019-11-061,2921,2921,2421,251415,8001,251
2019-11-051,3281,3361,2861,287494,7001,287
2019-11-011,2931,3231,2541,306691,4001,306
2019-10-311,3501,3701,2741,2851,382,9001,285
2019-10-301,2401,3501,2361,3331,886,4001,333
2019-10-291,1651,2261,1601,217859,0001,217
2019-10-281,1951,2021,1521,155423,7001,155
2019-10-251,1681,1751,1471,170780,5001,170
2019-10-241,2381,2451,1761,181881,7001,181
2019-10-231,2311,2401,2051,238533,1001,238
2019-10-211,2341,2341,1721,2201,071,1001,220
2019-10-181,3101,3101,2031,2241,541,4001,224
2019-10-171,3481,3571,3111,315446,2001,315
2019-10-161,3051,3791,2901,349745,7001,349
2019-10-151,2291,3141,2241,2641,485,4001,264
2019-10-111,4101,4171,3391,3491,040,7001,349
2019-10-101,4421,4521,4141,418447,2001,418
2019-10-091,4471,4651,4051,455638,5001,455
2019-10-081,5001,5171,4471,454868,6001,454
2019-10-071,5801,5941,4781,503655,3001,503
2019-10-041,6001,6011,5481,567400,0001,567
2019-10-031,6131,6201,5721,577453,3001,577
2019-10-021,6561,6721,6261,634313,3001,634
2019-10-011,6971,7121,6691,672367,5001,672
2019-09-301,7301,7421,6841,697454,4001,697
2019-09-271,7361,7851,7261,735435,2001,735
2019-09-261,7701,8201,7241,732776,9001,732
2019-09-251,7461,7541,7211,736492,3001,736
2019-09-241,6921,7451,6911,740432,6001,740
2019-09-201,7091,7121,6571,681931,3001,681
2019-09-191,6571,7121,6571,690356,5001,690
2019-09-181,6521,6711,6361,648279,9001,648
2019-09-171,6271,6501,6091,650257,8001,650
2019-09-131,6451,6571,6221,626280,5001,626
2019-09-121,6601,6681,6321,642182,7001,642
2019-09-111,6171,6531,6061,646300,1001,646
2019-09-101,7001,7061,6081,612634,3001,612
2019-09-091,6611,7001,6361,693469,2001,693
2019-09-061,6311,6571,6311,653276,8001,653
2019-09-051,6231,6581,6111,632430,6001,632
2019-09-041,6001,6291,5911,623270,7001,623
2019-09-031,5701,6141,5671,598302,6001,598
2019-09-021,5551,5821,5521,577281,5001,577
2019-08-301,5601,5771,5531,565323,5001,565
2019-08-291,5551,5671,5391,551247,1001,551
2019-08-281,5781,5861,5451,568316,8001,568
2019-08-271,6101,6151,5771,587290,4001,587
2019-08-261,5701,6101,5641,594327,4001,594
2019-08-231,6351,6351,6071,625155,4001,625
2019-08-221,6561,6951,6301,636484,5001,636
2019-08-211,6301,6421,5951,622313,8001,622
2019-08-201,6061,6741,6061,658368,5001,658
2019-08-191,5951,6181,5881,603224,6001,603
2019-08-161,5641,6121,5591,587216,2001,587
2019-08-151,5541,5901,5501,577340,6001,577
2019-08-141,6151,6481,6031,611283,6001,611
2019-08-131,5361,6131,5361,600540,1001,600
2019-08-091,5221,5461,4981,538352,9001,538
2019-08-081,5071,5451,4801,511389,7001,511
2019-08-071,5201,5331,4911,507302,9001,507
2019-08-061,4901,5281,4681,523510,5001,523
2019-08-051,6081,6141,5211,546558,2001,546
2019-08-021,6031,6421,6021,623313,7001,623
2019-08-011,6531,6721,6191,628456,1001,628
2019-07-311,6721,6871,6371,675352,7001,675
2019-07-301,6941,7391,6711,680477,4001,680
2019-07-291,7001,7291,6801,701633,3001,701
2019-07-261,6341,7091,6331,686841,9001,686
2019-07-251,5801,6341,5721,626671,3001,626
2019-07-241,6561,6561,5801,588808,6001,588
2019-07-231,6241,6531,5851,642628,4001,642
2019-07-221,6911,6911,6161,624558,0001,624
2019-07-191,7001,7111,6511,6931,108,7001,693
2019-07-181,8001,8401,6511,6851,557,6001,685
2019-07-171,6691,7901,6551,7722,587,4001,772
2019-07-161,8291,8291,8291,82984,4001,829
2019-07-122,3552,3602,2832,329419,1002,329
2019-07-112,3722,3802,3092,346250,6002,346
2019-07-102,3432,3702,2832,362393,7002,362
2019-07-092,3872,3872,3282,343247,6002,343
2019-07-082,4762,4762,3662,387427,1002,387
2019-07-052,5012,5292,4652,480322,9002,480
2019-07-042,4762,5102,4622,501278,7002,501
2019-07-032,5282,5282,4602,475347,5002,475
2019-07-022,5012,5422,4522,528520,7002,528
2019-07-012,4802,4932,3902,451386,6002,451
2019-06-282,3682,4132,3412,406382,5002,406
2019-06-272,3152,3872,2922,378304,3002,378
2019-06-262,4502,4902,3392,340334,3002,340
2019-06-254,9755,0104,9104,945126,9002,472.50
2019-06-244,7254,9454,7154,915199,2002,457.50
2019-06-215,0005,0004,7654,785244,8002,392.50
2019-06-205,1105,1704,9554,995252,2002,497.50
2019-06-195,0505,1605,0305,100211,4002,550
2019-06-185,3705,4004,9704,985572,2002,492.50
2019-06-175,1505,2505,0905,230226,1002,615
2019-06-145,0305,1804,9905,150300,2002,575
2019-06-135,1105,1304,9355,000216,2002,500
2019-06-125,1505,3105,0805,110323,3002,555
2019-06-115,0505,1304,9655,090172,5002,545
2019-06-105,3005,3005,0405,090184,6002,545
2019-06-075,0905,2605,0705,160177,7002,580
2019-06-065,3505,4005,1005,130175,7002,565
2019-06-055,5105,5505,3105,350153,5002,675
2019-06-045,3105,4505,1605,340198,6002,670
2019-06-035,3805,5805,3305,360299,3002,680
2019-05-315,8905,9505,5005,620316,0002,810
2019-05-306,0706,1605,9205,980207,7002,990
2019-05-296,2006,3006,1106,130137,6003,065
2019-05-286,1606,2906,0006,230363,1003,115
2019-05-276,4206,4306,1306,160258,3003,080
2019-05-246,2106,4206,2106,420195,8003,210
2019-05-236,4606,6206,2206,310306,7003,155
2019-05-226,4806,5406,3406,420223,7003,210
2019-05-216,1806,3806,0906,380200,0003,190
2019-05-206,4006,4106,0706,160218,1003,080
2019-05-176,3006,5306,2006,330346,9003,165
2019-05-166,2306,3206,0606,230324,6003,115
2019-05-155,9606,1805,8106,180501,0003,090
2019-05-145,7505,9605,6605,840456,5002,920
2019-05-135,7005,8405,6205,720184,8002,860
2019-05-105,5605,7505,4605,630251,5002,815
2019-05-095,7905,9305,6905,710269,2002,855
2019-05-085,6605,7805,6205,710237,3002,855
2019-05-075,3605,7705,3605,760348,1002,880
2019-04-265,5005,6005,4405,460245,0002,730
2019-04-255,7005,8405,4505,600671,8002,800
2019-04-245,5505,7405,5005,640571,5002,820
2019-04-235,3505,5505,3305,460330,0002,730
2019-04-225,1805,4505,1105,400324,2002,700
2019-04-195,2505,6205,2005,370749,0002,685
2019-04-185,2605,4004,9805,180628,3002,590
2019-04-175,2105,3604,9605,3601,519,7002,680
2019-04-164,2154,6554,2154,6551,065,3002,327.50
2019-04-153,9603,9803,8503,955324,3001,977.50
2019-04-123,9704,0353,8303,900276,3001,950
2019-04-113,9353,9803,8753,935232,8001,967.50
2019-04-103,7753,9353,7553,935275,7001,967.50
2019-04-093,8053,8553,7453,790210,0001,895
2019-04-083,6953,8203,6903,810413,7001,905
2019-04-053,6453,7353,6253,655200,3001,827.50
2019-04-043,6403,6653,5853,630153,1001,815
2019-04-033,5403,6853,5053,640178,9001,820
2019-04-023,6603,7553,5953,600331,8001,800
2019-04-013,6503,6703,5553,635343,4001,817.50
2019-03-293,5653,6203,5353,590239,7001,795
2019-03-283,4753,5853,4003,495368,7001,747.50
2019-03-273,3403,4803,3253,470208,3001,735
2019-03-263,3253,4103,2753,295186,3001,647.50
2019-03-253,1503,3553,1253,315165,8001,657.50
2019-03-223,4253,4903,3203,330454,9001,665
2019-03-203,3303,3503,2403,330117,0001,665
2019-03-193,2903,3303,2003,320144,6001,660
2019-03-183,1953,2603,1553,250170,5001,625
2019-03-153,0853,2053,0803,145110,0001,572.50
2019-03-143,0753,1053,0553,06534,3001,532.50
2019-03-133,1103,1153,0253,05037,4001,525
2019-03-123,0953,1353,0603,06061,5001,530
2019-03-113,0103,0502,9913,04550,8001,522.50
2019-03-083,0803,0802,9873,030104,2001,515
2019-03-073,1803,2003,1003,12593,7001,562.50
2019-03-063,2003,2003,1453,17054,1001,585
2019-03-053,1753,2103,1553,18554,7001,592.50
2019-03-043,1803,2603,1803,18584,4001,592.50
2019-03-013,1403,1853,1203,17042,2001,585
2019-02-283,2053,2203,1103,110128,1001,555
2019-02-273,2053,2603,1753,24592,2001,622.50
2019-02-263,1903,2953,1753,220105,8001,610
2019-02-253,2403,2853,1703,18579,1001,592.50
2019-02-223,2203,3153,1603,245111,7001,622.50
2019-02-213,2703,2903,2253,24073,4001,620
2019-02-203,2703,3453,2103,275184,2001,637.50
2019-02-193,1853,2803,1803,270111,5001,635
2019-02-183,1503,2453,1453,210152,6001,605
2019-02-153,0353,1403,0253,130138,9001,565
2019-02-142,9773,1152,9753,050223,7001,525
2019-02-132,9703,0652,9513,04596,7001,522.50
2019-02-122,8792,9702,8792,93557,9001,467.50
2019-02-082,9572,9642,8622,876142,5001,438
2019-02-073,1053,1202,9802,998129,5001,499
2019-02-063,2003,2603,0853,085201,1001,542.50
2019-02-053,2603,2603,1503,150106,4001,575
2019-02-043,1653,1953,1303,195113,2001,597.50
2019-02-013,0953,1153,0503,07590,6001,537.50
2019-01-313,0503,1003,0103,035136,0001,517.50
2019-01-303,0753,0752,9652,984204,3001,492
2019-01-293,1203,1653,0603,075213,0001,537.50
2019-01-283,3103,3353,1553,180141,3001,590
2019-01-253,2803,3603,1703,310229,0001,655
2019-01-243,1353,3103,0503,300246,9001,650
2019-01-233,1503,1553,0253,095294,8001,547.50
2019-01-223,4103,4203,1853,185174,5001,592.50
2019-01-213,4703,4903,3103,375162,0001,687.50
2019-01-183,5253,5803,3753,400169,3001,700
2019-01-173,6003,6053,4753,495169,3001,747.50
2019-01-163,4503,6003,3003,545509,4001,772.50
2019-01-153,4603,6803,4603,680468,3001,840
2019-01-113,2753,4603,2253,450300,7001,725
2019-01-103,2953,4103,2153,225269,7001,612.50
2019-01-093,3453,3753,2453,290265,4001,645
2019-01-083,2403,3353,2003,280294,5001,640
2019-01-073,2503,2953,1353,170387,4001,585
2019-01-043,0103,2103,0003,160313,2001,580

分割・併合履歴 ： [2019-06-26]1株→2株 [2018-11-28]1株→5株