6572 オープングループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	274	277	268	268	56,300	268
2022-12-29	261	274	260	272	122,100	272
2022-12-28	259	263	256	261	127,100	261
2022-12-27	259	263	256	259	160,600	259
2022-12-26	262	265	255	255	167,200	255
2022-12-23	261	266	260	262	140,600	262
2022-12-22	261	270	258	265	241,700	265
2022-12-21	265	267	260	260	210,500	260
2022-12-20	276	276	264	267	243,300	267
2022-12-19	277	279	275	277	43,600	277
2022-12-16	278	280	277	277	61,900	277
2022-12-15	283	286	280	280	60,700	280
2022-12-14	277	286	277	286	107,900	286
2022-12-13	277	281	276	277	68,100	277
2022-12-12	275	280	274	276	76,000	276
2022-12-09	277	281	275	279	100,200	279
2022-12-08	280	280	274	278	111,600	278
2022-12-07	280	283	276	278	117,400	278
2022-12-06	284	284	279	280	65,800	280
2022-12-05	280	288	278	286	161,000	286
2022-12-02	285	285	280	281	152,600	281
2022-12-01	292	293	285	290	95,600	290
2022-11-30	296	296	287	287	207,100	287
2022-11-29	305	305	296	297	103,300	297
2022-11-28	304	307	301	305	64,400	305
2022-11-25	300	306	299	301	74,300	301
2022-11-24	298	300	295	300	124,300	300
2022-11-22	295	297	292	296	56,900	296
2022-11-21	294	297	290	290	64,300	290
2022-11-18	294	296	291	291	71,700	291
2022-11-17	289	293	289	290	50,800	290
2022-11-16	293	293	289	290	46,700	290
2022-11-15	293	294	291	293	60,200	293
2022-11-14	287	293	286	291	65,300	291
2022-11-11	284	292	283	287	106,600	287
2022-11-10	283	286	281	281	66,600	281
2022-11-09	288	290	284	287	58,400	287
2022-11-08	281	288	280	287	97,000	287
2022-11-07	281	281	277	278	102,000	278
2022-11-04	285	285	274	276	335,700	276
2022-11-02	287	289	283	285	87,300	285
2022-11-01	284	287	282	286	67,200	286
2022-10-31	290	291	284	289	141,400	289
2022-10-28	292	295	288	288	293,300	288
2022-10-27	300	302	293	294	98,800	294
2022-10-26	300	307	297	304	119,700	304
2022-10-25	298	302	293	297	102,100	297
2022-10-24	302	302	292	296	112,800	296
2022-10-21	310	311	297	299	275,800	299
2022-10-20	324	326	312	316	212,700	316
2022-10-19	334	334	324	332	123,300	332
2022-10-18	342	350	327	332	340,600	332
2022-10-17	295	346	295	339	717,000	339
2022-10-14	291	305	291	300	165,300	300
2022-10-13	291	291	280	285	127,900	285
2022-10-12	292	297	289	292	55,300	292
2022-10-11	295	298	291	293	74,900	293
2022-10-07	300	304	296	298	58,100	298
2022-10-06	293	301	293	300	67,000	300
2022-10-05	299	299	292	292	42,500	292
2022-10-04	287	296	287	296	66,200	296
2022-10-03	285	289	280	284	102,600	284
2022-09-30	297	298	290	290	44,800	290
2022-09-29	289	299	288	298	78,000	298
2022-09-28	284	290	280	288	106,200	288
2022-09-27	285	289	283	285	48,800	285
2022-09-26	290	290	282	282	103,900	282
2022-09-22	292	294	291	291	61,200	291
2022-09-21	299	299	291	295	98,500	295
2022-09-20	300	300	294	296	114,200	296
2022-09-16	300	303	300	300	68,500	300
2022-09-15	301	303	299	301	50,700	301
2022-09-14	300	306	299	301	135,300	301
2022-09-13	310	313	309	309	34,000	309
2022-09-12	309	316	309	311	63,400	311
2022-09-09	306	311	305	309	70,600	309
2022-09-08	303	308	303	308	37,200	308
2022-09-07	306	306	299	304	67,100	304
2022-09-06	308	310	303	306	42,200	306
2022-09-05	299	308	297	308	78,600	308
2022-09-02	304	304	297	300	125,200	300
2022-09-01	309	309	302	304	131,800	304
2022-08-31	311	313	310	310	85,700	310
2022-08-30	310	318	310	316	34,100	316
2022-08-29	311	314	306	314	129,900	314
2022-08-26	315	322	313	318	81,200	318
2022-08-25	312	314	312	313	29,900	313
2022-08-24	310	314	310	313	40,800	313
2022-08-23	313	314	310	312	65,800	312
2022-08-22	316	317	312	317	61,700	317
2022-08-19	321	321	317	317	34,200	317
2022-08-18	317	322	317	319	62,000	319
2022-08-17	318	325	318	325	78,100	325
2022-08-16	321	326	317	318	74,100	318
2022-08-15	325	328	320	321	45,100	321
2022-08-12	326	330	323	327	74,100	327
2022-08-10	324	325	319	325	45,800	325
2022-08-09	326	327	320	323	42,800	323
2022-08-08	330	330	322	325	64,000	325
2022-08-05	330	342	330	334	108,400	334
2022-08-04	330	331	321	328	139,300	328
2022-08-03	320	329	320	329	102,000	329
2022-08-02	322	326	315	317	112,600	317
2022-08-01	310	322	306	320	224,300	320
2022-07-29	312	313	306	308	163,200	308
2022-07-28	313	314	306	313	162,300	313
2022-07-27	310	311	307	308	111,000	308
2022-07-26	313	315	308	311	135,800	311
2022-07-25	316	317	311	313	116,300	313
2022-07-22	320	326	320	320	120,500	320
2022-07-21	318	320	313	316	116,600	316
2022-07-20	309	317	308	317	156,900	317
2022-07-19	315	315	303	305	361,700	305
2022-07-15	332	333	323	328	130,300	328
2022-07-14	328	333	324	329	111,400	329
2022-07-13	327	328	320	328	56,300	328
2022-07-12	329	329	323	324	84,100	324
2022-07-11	338	340	331	331	79,400	331
2022-07-08	324	340	324	334	257,400	334
2022-07-07	330	330	321	324	106,500	324
2022-07-06	325	333	323	326	164,900	326
2022-07-05	324	331	323	324	98,500	324
2022-07-04	330	333	315	321	405,300	321
2022-07-01	330	339	322	331	362,500	331
2022-06-30	330	338	326	331	1,524,600	331
2022-06-29	325	329	320	326	489,700	326
2022-06-28	330	338	320	337	551,800	337
2022-06-27	339	339	320	326	643,200	326
2022-06-24	352	368	345	345	327,000	345
2022-06-23	346	355	344	350	94,300	350
2022-06-22	367	367	347	350	86,800	350
2022-06-21	358	363	354	359	84,100	359
2022-06-20	345	357	340	350	154,000	350
2022-06-17	356	361	341	343	368,200	343
2022-06-16	380	394	371	372	89,800	372
2022-06-15	375	382	375	375	59,600	375
2022-06-14	376	379	369	374	95,400	374
2022-06-13	389	391	385	387	62,100	387
2022-06-10	404	404	396	397	78,500	397
2022-06-09	400	410	398	404	104,400	404
2022-06-08	400	409	395	403	100,800	403
2022-06-07	405	406	394	396	85,400	396
2022-06-06	397	405	388	405	121,400	405
2022-06-03	387	395	387	395	116,200	395
2022-06-02	399	400	385	385	145,300	385
2022-06-01	412	417	400	401	244,600	401
2022-05-31	394	425	387	411	435,100	411
2022-05-30	363	395	363	395	369,500	395
2022-05-27	346	358	336	356	222,200	356
2022-05-26	350	362	344	344	136,300	344
2022-05-25	377	377	352	354	145,300	354
2022-05-24	384	386	380	381	145,400	381
2022-05-23	384	387	382	387	100,400	387
2022-05-20	380	384	378	384	117,300	384
2022-05-19	377	385	372	380	153,000	380
2022-05-18	380	387	374	380	200,200	380
2022-05-17	367	376	367	369	183,300	369
2022-05-16	375	378	365	367	215,600	367
2022-05-13	365	378	363	374	230,400	374
2022-05-12	385	387	364	364	154,700	364
2022-05-11	395	402	384	390	227,300	390
2022-05-10	387	403	379	402	341,300	402
2022-05-09	365	386	361	375	256,300	375
2022-05-06	364	374	362	370	103,600	370
2022-05-02	360	369	359	369	107,200	369
2022-04-28	369	371	362	364	125,400	364
2022-04-27	341	363	341	362	264,800	362
2022-04-26	333	354	333	352	199,800	352
2022-04-25	326	340	324	333	263,500	333
2022-04-22	346	346	329	334	261,300	334
2022-04-21	373	374	345	350	370,700	350
2022-04-20	360	381	355	375	554,900	375
2022-04-19	326	362	324	353	553,200	353
2022-04-18	321	324	314	319	159,500	319
2022-04-15	320	332	319	322	382,800	322
2022-04-14	348	352	339	350	151,800	350
2022-04-13	335	348	334	348	88,000	348
2022-04-12	341	347	335	338	94,300	338
2022-04-11	348	351	339	347	81,100	347
2022-04-08	355	359	344	347	155,100	347
2022-04-07	361	361	353	354	84,800	354
2022-04-06	382	382	364	369	109,600	369
2022-04-05	385	388	377	385	124,500	385
2022-04-04	364	378	364	377	94,900	377
2022-04-01	355	362	346	362	101,700	362
2022-03-31	365	365	353	357	89,100	357
2022-03-30	348	365	347	365	169,800	365
2022-03-29	333	345	331	342	101,000	342
2022-03-28	347	347	334	334	57,400	334
2022-03-25	348	349	338	348	80,200	348
2022-03-24	338	344	333	344	97,700	344
2022-03-23	339	344	336	341	110,300	341
2022-03-22	342	342	331	333	146,800	333
2022-03-18	323	336	321	336	161,500	336
2022-03-17	320	325	316	323	126,800	323
2022-03-16	302	314	302	314	115,500	314
2022-03-15	300	302	291	302	136,200	302
2022-03-14	302	308	301	302	100,300	302
2022-03-11	310	311	300	301	93,900	301
2022-03-10	310	314	308	312	93,400	312
2022-03-09	301	307	297	299	95,600	299
2022-03-08	301	313	298	300	169,000	300
2022-03-07	310	312	302	305	148,400	305
2022-03-04	329	330	315	318	123,600	318
2022-03-03	336	348	329	332	66,900	332
2022-03-02	333	340	329	336	125,400	336
2022-03-01	325	349	325	345	122,400	345
2022-02-28	330	330	319	329	115,200	329
2022-02-25	302	325	302	325	237,700	325
2022-02-24	325	325	301	304	282,400	304
2022-02-22	325	331	320	325	171,200	325
2022-02-21	335	336	325	331	136,600	331
2022-02-18	342	345	333	338	117,500	338
2022-02-17	357	360	348	348	119,400	348
2022-02-16	361	365	353	357	128,400	357
2022-02-15	346	362	346	354	161,100	354
2022-02-14	364	365	346	346	202,600	346
2022-02-10	367	379	367	375	161,600	375
2022-02-09	363	367	360	364	87,800	364
2022-02-08	359	367	354	357	153,700	357
2022-02-07	351	358	350	358	165,500	358
2022-02-04	341	353	341	351	143,900	351
2022-02-03	349	354	344	345	171,700	345
2022-02-02	340	351	340	349	187,700	349
2022-02-01	332	344	331	340	227,700	340
2022-01-31	317	327	317	325	158,600	325
2022-01-28	316	321	312	319	205,600	319
2022-01-27	334	339	315	315	301,200	315
2022-01-26	324	339	324	336	212,400	336
2022-01-25	339	341	327	328	174,700	328
2022-01-24	333	339	326	339	164,700	339
2022-01-21	326	333	319	333	259,600	333
2022-01-20	329	340	318	336	364,200	336
2022-01-19	350	353	333	333	321,700	333
2022-01-18	340	376	340	357	464,800	357
2022-01-17	339	355	337	339	431,100	339
2022-01-14	338	338	326	331	232,500	331
2022-01-13	354	357	341	341	125,800	341
2022-01-12	343	354	343	349	123,800	349
2022-01-11	336	341	329	336	92,800	336
2022-01-07	336	344	329	334	135,100	334
2022-01-06	343	345	335	335	127,200	335
2022-01-05	366	366	350	350	126,300	350
2022-01-04	361	368	354	366	105,900	366

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