6572 オープングループ(株) 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
2021-12-30	352	362	350	360	137,400	360
2021-12-29	338	358	338	357	198,300	357
2021-12-28	328	342	328	340	344,200	340
2021-12-27	345	345	326	327	387,400	327
2021-12-24	358	359	348	350	133,600	350
2021-12-23	359	365	354	354	124,300	354
2021-12-22	350	360	348	356	171,800	356
2021-12-21	343	352	343	349	166,800	349
2021-12-20	345	348	338	344	269,100	344
2021-12-17	361	361	347	347	306,800	347
2021-12-16	371	372	362	363	174,600	363
2021-12-15	365	374	363	363	92,900	363
2021-12-14	375	380	366	368	139,000	368
2021-12-13	388	394	378	380	109,500	380
2021-12-10	399	399	385	388	116,600	388
2021-12-09	399	399	393	396	94,800	396
2021-12-08	390	404	390	398	210,200	398
2021-12-07	380	391	379	385	179,400	385
2021-12-06	381	384	376	380	141,900	380
2021-12-03	365	380	365	380	168,400	380
2021-12-02	374	385	367	368	137,600	368
2021-12-01	367	379	359	374	272,700	374
2021-11-30	386	390	370	372	1,093,100	372
2021-11-29	379	396	379	387	242,500	387
2021-11-26	395	395	385	390	320,100	390
2021-11-25	413	413	398	398	251,500	398
2021-11-24	413	417	403	405	216,500	405
2021-11-22	421	421	411	420	150,900	420
2021-11-19	419	428	416	422	174,600	422
2021-11-18	423	427	418	424	153,300	424
2021-11-17	441	446	427	427	153,600	427
2021-11-16	443	445	436	438	99,900	438
2021-11-15	431	441	431	435	228,800	435
2021-11-12	422	432	419	423	172,000	423
2021-11-11	412	428	412	422	213,300	422
2021-11-10	415	426	415	420	254,400	420
2021-11-09	431	431	418	418	221,900	418
2021-11-08	425	429	417	426	217,000	426
2021-11-05	436	437	421	433	250,100	433
2021-11-04	450	450	438	440	183,300	440
2021-11-02	444	449	439	446	155,600	446
2021-11-01	441	443	435	442	217,400	442
2021-10-29	440	442	433	436	148,200	436
2021-10-28	435	448	435	444	590,100	444
2021-10-27	454	456	436	439	322,900	439
2021-10-26	453	455	445	449	302,200	449
2021-10-25	462	463	444	445	668,400	445
2021-10-22	487	490	473	476	509,000	476
2021-10-21	517	518	490	492	524,000	492
2021-10-20	515	536	514	517	387,400	517
2021-10-19	520	525	516	517	277,000	517
2021-10-18	519	546	511	520	790,100	520
2021-10-15	576	587	571	583	257,100	583
2021-10-14	565	577	564	569	126,800	569
2021-10-13	564	571	561	568	98,400	568
2021-10-12	580	580	564	572	91,600	572
2021-10-11	584	584	571	581	105,600	581
2021-10-08	568	581	567	577	204,500	577
2021-10-07	545	566	545	558	140,600	558
2021-10-06	545	556	537	540	160,200	540
2021-10-05	546	549	530	536	255,200	536
2021-10-04	576	581	553	556	252,900	556
2021-10-01	583	583	570	575	169,300	575
2021-09-30	583	584	574	580	143,000	580
2021-09-29	581	585	571	585	168,900	585
2021-09-28	599	599	582	587	164,200	587
2021-09-27	600	603	595	596	85,500	596
2021-09-24	601	604	594	599	123,000	599
2021-09-22	599	609	588	588	171,700	588
2021-09-21	593	605	586	603	148,500	603
2021-09-17	603	612	603	610	128,500	610
2021-09-16	619	619	598	607	167,900	607
2021-09-15	615	619	610	613	90,400	613
2021-09-14	616	616	608	616	119,400	616
2021-09-13	605	614	602	614	165,900	614
2021-09-10	602	609	602	604	204,700	604
2021-09-09	615	616	601	603	111,400	603
2021-09-08	609	622	609	615	130,500	615
2021-09-07	606	618	606	608	144,500	608
2021-09-06	615	615	601	609	120,100	609
2021-09-03	607	615	605	609	99,600	609
2021-09-02	623	623	607	608	125,100	608
2021-09-01	613	623	605	621	223,000	621
2021-08-31	602	616	600	613	162,800	613
2021-08-30	601	604	592	598	104,100	598
2021-08-27	590	594	583	593	77,700	593
2021-08-26	593	600	589	593	104,700	593
2021-08-25	590	597	586	589	77,800	589
2021-08-24	582	593	581	593	156,000	593
2021-08-23	579	591	571	577	178,800	577
2021-08-20	585	600	576	576	172,900	576
2021-08-19	590	604	589	590	118,400	590
2021-08-18	575	599	569	596	156,000	596
2021-08-17	599	603	575	578	392,700	578
2021-08-16	615	616	597	599	171,600	599
2021-08-13	629	631	615	624	106,000	624
2021-08-12	632	636	621	623	138,000	623
2021-08-11	625	635	618	631	122,100	631
2021-08-10	596	624	591	624	255,500	624
2021-08-06	614	615	597	597	278,800	597
2021-08-05	612	620	606	607	128,200	607
2021-08-04	628	632	611	611	221,700	611
2021-08-03	635	645	623	627	254,700	627
2021-08-02	638	649	632	636	147,000	636
2021-07-30	651	653	635	640	267,700	640
2021-07-29	646	657	638	655	194,000	655
2021-07-28	657	659	639	646	249,100	646
2021-07-27	680	687	653	659	327,800	659
2021-07-26	693	697	676	677	208,400	677
2021-07-21	681	708	678	681	368,500	681
2021-07-20	690	696	672	676	476,500	676
2021-07-19	723	735	700	701	600,800	701
2021-07-16	801	801	740	748	1,022,900	748
2021-07-15	819	820	780	794	498,500	794
2021-07-14	767	833	756	810	980,400	810
2021-07-13	785	785	760	764	198,200	764
2021-07-12	774	789	767	779	183,000	779
2021-07-09	732	750	725	747	215,900	747
2021-07-08	785	785	743	745	238,200	745
2021-07-07	779	796	770	771	206,300	771
2021-07-06	770	792	766	792	237,900	792
2021-07-05	751	791	751	771	314,500	771
2021-07-02	746	757	740	754	130,500	754
2021-07-01	760	762	729	742	152,900	742
2021-06-30	758	793	740	759	707,600	759
2021-06-29	730	748	729	747	328,800	747
2021-06-28	717	731	716	730	139,400	730
2021-06-25	737	737	715	717	188,900	717
2021-06-24	740	748	734	737	135,000	737
2021-06-23	715	743	715	733	138,200	733
2021-06-22	721	730	713	719	205,600	719
2021-06-21	700	704	683	699	333,300	699
2021-06-18	722	734	714	718	230,700	718
2021-06-17	722	730	716	720	138,200	720
2021-06-16	741	741	725	732	126,900	732
2021-06-15	742	745	735	744	74,400	744
2021-06-14	757	761	737	742	102,500	742
2021-06-11	760	764	740	744	125,200	744
2021-06-10	735	759	722	757	212,300	757
2021-06-09	749	752	726	734	134,900	734
2021-06-08	775	779	743	745	244,600	745
2021-06-07	717	774	717	767	453,700	767
2021-06-04	727	727	710	713	127,200	713
2021-06-03	743	749	724	727	157,000	727
2021-06-02	717	738	708	738	227,400	738
2021-06-01	724	724	710	717	194,900	717
2021-05-31	745	749	730	734	139,300	734
2021-05-28	732	733	710	729	290,400	729
2021-05-27	740	747	723	729	225,800	729
2021-05-26	757	769	735	740	373,000	740
2021-05-25	704	755	700	742	592,900	742
2021-05-24	710	717	687	692	200,200	692
2021-05-21	692	709	686	706	195,600	706
2021-05-20	680	700	680	689	174,200	689
2021-05-19	673	698	668	680	178,400	680
2021-05-18	683	696	665	686	382,000	686
2021-05-17	720	730	681	683	330,400	683
2021-05-14	710	722	704	710	217,400	710
2021-05-13	690	715	681	697	237,700	697
2021-05-12	725	739	701	704	468,800	704
2021-05-11	751	760	711	715	778,900	715
2021-05-10	790	790	761	765	372,700	765
2021-05-07	760	805	752	797	510,700	797
2021-05-06	763	766	737	751	362,200	751
2021-04-30	777	781	744	745	462,200	745
2021-04-28	795	797	775	789	380,200	789
2021-04-27	810	844	776	792	738,700	792
2021-04-26	800	818	787	806	471,100	806
2021-04-23	854	854	766	785	1,178,900	785
2021-04-22	832	880	814	863	974,000	863
2021-04-21	877	930	805	813	2,135,600	813
2021-04-20	860	918	855	886	1,700,400	886
2021-04-19	852	877	802	861	1,661,500	861
2021-04-16	795	862	758	840	2,871,000	840
2021-04-15	684	769	684	768	1,999,500	768
2021-04-14	680	680	665	669	127,400	669
2021-04-13	669	685	662	675	160,400	675
2021-04-12	672	678	662	672	104,100	672
2021-04-09	655	675	655	666	87,500	666
2021-04-08	670	672	657	660	77,800	660
2021-04-07	661	680	661	674	133,700	674
2021-04-06	673	678	658	665	122,300	665
2021-04-05	653	672	646	668	151,000	668
2021-04-02	659	672	653	653	137,100	653
2021-04-01	647	656	644	654	64,500	654
2021-03-31	643	653	643	648	87,800	648
2021-03-30	653	661	646	650	93,800	650
2021-03-29	648	654	641	650	219,400	650
2021-03-26	629	639	617	639	105,000	639
2021-03-25	618	629	613	623	140,100	623
2021-03-24	635	637	616	621	156,600	621
2021-03-23	665	665	641	642	107,400	642
2021-03-22	648	661	640	657	127,800	657
2021-03-19	660	663	647	657	148,400	657
2021-03-18	670	675	657	659	147,300	659
2021-03-17	670	674	658	668	100,200	668
2021-03-16	671	671	653	665	147,100	665
2021-03-15	678	678	652	669	176,300	669
2021-03-12	645	680	645	670	272,400	670
2021-03-11	638	647	632	645	133,100	645
2021-03-10	638	643	630	633	70,100	633
2021-03-09	626	643	622	638	105,000	638
2021-03-08	634	641	625	631	102,600	631
2021-03-05	630	630	602	627	158,200	627
2021-03-04	642	642	615	624	106,800	624
2021-03-03	636	644	627	640	98,600	640
2021-03-02	636	636	615	634	99,800	634
2021-03-01	619	632	611	632	92,300	632
2021-02-26	620	623	609	613	140,900	613
2021-02-25	640	640	625	625	128,600	625
2021-02-24	636	645	629	630	92,500	630
2021-02-22	633	652	633	639	100,500	639
2021-02-19	655	655	628	630	134,800	630
2021-02-18	660	665	652	661	106,500	661
2021-02-17	637	660	634	654	149,300	654
2021-02-16	668	668	629	635	343,200	635
2021-02-15	683	683	655	659	162,900	659
2021-02-12	670	682	668	680	149,300	680
2021-02-10	657	669	652	668	81,000	668
2021-02-09	671	671	649	652	156,400	652
2021-02-08	680	687	670	676	132,500	676
2021-02-05	675	688	675	678	121,000	678
2021-02-04	668	683	667	670	116,300	670
2021-02-03	653	679	653	675	172,100	675
2021-02-02	637	657	635	655	106,500	655
2021-02-01	636	643	627	639	89,100	639
2021-01-29	643	661	638	642	188,500	642
2021-01-28	632	647	630	640	680,400	640
2021-01-27	650	659	634	646	325,500	646
2021-01-26	632	645	627	633	231,500	633
2021-01-25	610	632	608	632	196,000	632
2021-01-22	609	613	604	611	239,600	611
2021-01-21	612	616	605	610	236,400	610
2021-01-20	608	616	601	607	248,100	607
2021-01-19	599	614	595	612	276,500	612
2021-01-18	618	618	592	596	548,600	596
2021-01-15	634	634	611	618	702,700	618
2021-01-14	674	684	663	670	316,100	670
2021-01-13	686	688	671	674	233,200	674
2021-01-12	682	701	682	696	343,300	696
2021-01-08	662	676	659	672	160,800	672
2021-01-07	672	676	654	658	259,200	658
2021-01-06	666	680	661	670	360,800	670
2021-01-05	635	650	631	647	127,700	647
2021-01-04	640	648	623	637	176,400	637

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

2024年11月
日	月	火	水	木	金	土
« 10月31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