6572 オープングループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	267	272	265	271	85,400	271
2023-12-28	269	270	260	270	72,400	270
2023-12-27	254	270	254	268	168,100	268
2023-12-26	255	262	254	256	141,500	256
2023-12-25	258	260	256	256	118,700	256
2023-12-22	260	262	253	257	232,400	257
2023-12-21	264	266	260	260	104,000	260
2023-12-20	271	275	265	269	108,900	269
2023-12-19	262	274	262	274	157,200	274
2023-12-18	264	267	258	264	330,800	264
2023-12-15	268	273	268	268	130,800	268
2023-12-14	271	275	265	267	114,900	267
2023-12-13	270	277	269	273	91,600	273
2023-12-12	281	282	269	271	175,600	271
2023-12-11	278	284	278	280	62,200	280
2023-12-08	285	286	276	277	160,900	277
2023-12-07	295	297	287	287	92,600	287
2023-12-06	301	301	290	297	116,400	297
2023-12-05	295	316	294	302	266,900	302
2023-12-04	288	297	287	297	163,200	297
2023-12-01	304	305	288	290	202,000	290
2023-11-30	305	307	296	302	70,300	302
2023-11-29	296	306	295	306	115,700	306
2023-11-28	300	300	292	294	71,800	294
2023-11-27	300	312	299	300	121,500	300
2023-11-24	303	303	297	298	92,100	298
2023-11-22	303	306	296	301	105,600	301
2023-11-21	289	308	284	307	155,800	307
2023-11-20	281	288	281	283	57,200	283
2023-11-17	276	281	276	281	47,800	281
2023-11-16	285	285	276	277	96,000	277
2023-11-15	285	288	283	283	49,400	283
2023-11-14	286	286	279	285	78,900	285
2023-11-13	286	290	281	284	57,100	284
2023-11-10	291	291	283	286	177,500	286
2023-11-09	293	297	291	297	44,600	297
2023-11-08	298	301	292	294	60,000	294
2023-11-07	293	298	290	293	120,700	293
2023-11-06	293	299	291	295	76,200	295
2023-11-02	282	288	279	286	189,600	286
2023-11-01	282	287	272	274	199,500	274
2023-10-31	283	283	274	282	135,200	282
2023-10-30	285	288	281	282	97,400	282
2023-10-27	291	295	284	289	101,900	289
2023-10-26	295	295	288	289	78,200	289
2023-10-25	299	299	292	298	66,600	298
2023-10-24	290	298	282	296	106,400	296
2023-10-23	298	299	288	290	120,000	290
2023-10-20	302	307	297	297	146,700	297
2023-10-19	311	317	305	307	131,500	307
2023-10-18	327	328	309	317	297,900	317
2023-10-17	305	338	305	328	903,000	328
2023-10-16	312	320	290	297	481,200	297
2023-10-13	329	334	316	320	150,000	320
2023-10-12	320	336	316	330	213,200	330
2023-10-11	320	325	319	319	64,000	319
2023-10-10	315	323	315	323	68,600	323
2023-10-06	316	318	313	316	44,500	316
2023-10-05	311	318	311	318	65,100	318
2023-10-04	306	311	302	304	127,000	304
2023-10-03	322	323	315	315	111,200	315
2023-10-02	326	338	323	323	123,800	323
2023-09-29	325	331	321	321	59,200	321
2023-09-28	331	331	322	325	66,400	325
2023-09-27	328	334	322	333	86,700	333
2023-09-26	333	333	328	328	36,200	328
2023-09-25	332	335	324	332	65,900	332
2023-09-22	316	331	316	329	96,900	329
2023-09-21	328	328	320	321	98,600	321
2023-09-20	336	338	329	329	91,400	329
2023-09-19	339	340	333	340	118,900	340
2023-09-15	340	341	335	339	66,700	339
2023-09-14	342	342	335	342	101,600	342
2023-09-13	337	337	330	334	106,000	334
2023-09-12	341	345	338	338	50,500	338
2023-09-11	345	350	341	341	60,500	341
2023-09-08	352	352	346	347	87,800	347
2023-09-07	361	361	352	352	77,700	352
2023-09-06	360	362	356	361	76,900	361
2023-09-05	353	361	353	358	67,000	358
2023-09-04	360	360	353	353	59,500	353
2023-09-01	355	360	353	360	57,200	360
2023-08-31	361	363	356	359	65,200	359
2023-08-30	363	367	361	361	61,800	361
2023-08-29	363	368	362	368	47,800	368
2023-08-28	368	368	360	363	48,100	363
2023-08-25	363	369	361	363	65,900	363
2023-08-24	364	372	364	370	61,500	370
2023-08-23	359	366	358	366	48,600	366
2023-08-22	361	362	355	361	48,300	361
2023-08-21	348	357	345	357	68,700	357
2023-08-18	342	348	340	344	114,300	344
2023-08-17	352	354	341	346	204,300	346
2023-08-16	352	362	351	358	97,000	358
2023-08-15	355	362	352	354	129,700	354
2023-08-14	366	368	355	357	169,300	357
2023-08-10	369	369	362	368	91,900	368
2023-08-09	366	370	363	370	69,900	370
2023-08-08	375	376	369	372	81,600	372
2023-08-07	367	372	363	372	67,400	372
2023-08-04	366	374	362	371	135,500	371
2023-08-03	375	375	368	369	84,500	369
2023-08-02	382	382	372	376	162,700	376
2023-08-01	385	388	382	383	96,300	383
2023-07-31	392	394	387	390	87,400	390
2023-07-28	383	389	380	388	215,500	388
2023-07-27	390	391	383	388	179,800	388
2023-07-26	392	398	386	393	174,900	393
2023-07-25	400	405	388	392	417,800	392
2023-07-24	399	421	398	400	874,400	400
2023-07-21	388	392	372	375	474,200	375
2023-07-20	410	411	390	394	622,800	394
2023-07-19	415	425	405	413	319,400	413
2023-07-18	424	448	418	419	1,013,100	419
2023-07-14	400	405	388	393	238,300	393
2023-07-13	395	405	395	402	73,300	402
2023-07-12	409	409	396	397	123,600	397
2023-07-11	406	414	403	405	209,900	405
2023-07-10	402	409	397	405	141,900	405
2023-07-07	400	410	393	402	163,500	402
2023-07-06	406	412	401	401	94,800	401
2023-07-05	412	416	407	410	116,200	410
2023-07-04	413	420	408	418	158,800	418
2023-07-03	424	429	413	417	142,900	417
2023-06-30	420	425	412	417	110,900	417
2023-06-29	429	432	416	423	124,600	423
2023-06-28	428	439	419	421	161,000	421
2023-06-27	427	428	416	428	156,900	428
2023-06-26	441	444	422	424	212,300	424
2023-06-23	452	455	433	444	234,700	444
2023-06-22	445	471	441	453	480,400	453
2023-06-21	452	459	441	445	231,000	445
2023-06-20	477	487	454	460	596,400	460
2023-06-19	434	470	431	461	815,800	461
2023-06-16	413	427	403	422	215,000	422
2023-06-15	421	434	416	417	258,300	417
2023-06-14	443	443	419	424	192,000	424
2023-06-13	446	446	430	433	148,100	433
2023-06-12	419	445	417	438	183,600	438
2023-06-09	422	439	418	422	210,700	422
2023-06-08	447	454	421	423	772,100	423
2023-06-07	418	435	413	432	857,000	432
2023-06-06	389	389	382	386	64,500	386
2023-06-05	390	394	387	389	118,600	389
2023-06-02	386	388	380	384	55,100	384
2023-06-01	376	388	375	382	58,500	382
2023-05-31	385	391	379	379	86,200	379
2023-05-30	377	391	373	390	148,500	390
2023-05-29	363	377	362	375	110,300	375
2023-05-26	369	370	356	357	106,700	357
2023-05-25	370	375	366	370	89,500	370
2023-05-24	367	367	360	364	57,800	364
2023-05-23	374	379	363	368	119,200	368
2023-05-22	374	381	372	378	88,800	378
2023-05-19	382	383	372	376	68,300	376
2023-05-18	393	398	379	382	170,400	382
2023-05-17	383	396	383	389	184,100	389
2023-05-16	374	388	372	383	113,600	383
2023-05-15	369	374	360	371	155,900	371
2023-05-12	374	375	368	370	48,700	370
2023-05-11	368	374	368	372	50,800	372
2023-05-10	378	379	366	368	77,600	368
2023-05-09	372	384	372	378	154,000	378
2023-05-08	370	377	370	372	75,700	372
2023-05-02	377	377	367	375	145,400	375
2023-05-01	387	389	376	378	80,500	378
2023-04-28	393	397	382	387	171,200	387
2023-04-27	368	391	368	388	271,800	388
2023-04-26	383	383	368	372	306,000	372
2023-04-25	394	403	387	389	332,500	389
2023-04-24	391	396	383	388	219,000	388
2023-04-21	412	412	390	391	256,900	391
2023-04-20	436	437	408	413	423,800	413
2023-04-19	435	450	425	444	372,300	444
2023-04-18	415	443	415	429	289,700	429
2023-04-17	413	429	408	412	345,200	412
2023-04-14	404	406	396	401	132,500	401
2023-04-13	412	412	397	404	161,500	404
2023-04-12	411	418	408	414	103,700	414
2023-04-11	418	422	408	412	199,300	412
2023-04-10	409	416	402	413	117,600	413
2023-04-07	410	419	405	413	155,300	413
2023-04-06	396	412	393	407	197,900	407
2023-04-05	404	406	393	400	149,600	400
2023-04-04	409	421	403	408	279,700	408
2023-04-03	431	431	409	415	366,400	415
2023-03-31	423	433	415	431	222,100	431
2023-03-30	426	430	404	420	359,800	420
2023-03-29	387	418	383	418	361,600	418
2023-03-28	425	425	390	392	557,700	392
2023-03-27	408	434	393	430	930,300	430
2023-03-24	392	400	382	392	358,600	392
2023-03-23	358	388	355	387	392,600	387
2023-03-22	359	364	352	355	133,200	355
2023-03-20	378	384	350	351	297,400	351
2023-03-17	360	374	360	374	99,200	374
2023-03-16	352	358	351	357	91,200	357
2023-03-15	362	366	356	359	85,400	359
2023-03-14	341	365	341	355	184,000	355
2023-03-13	351	353	339	349	184,100	349
2023-03-10	354	375	349	359	505,200	359
2023-03-09	357	357	345	354	123,600	354
2023-03-08	345	358	340	355	100,400	355
2023-03-07	348	354	342	350	97,900	350
2023-03-06	335	349	332	347	87,000	347
2023-03-03	335	342	329	336	116,400	336
2023-03-02	331	331	323	328	53,000	328
2023-03-01	336	336	326	330	46,800	330
2023-02-28	322	335	322	335	125,400	335
2023-02-27	326	327	319	324	87,400	324
2023-02-24	335	341	327	329	137,700	329
2023-02-22	337	337	327	333	77,500	333
2023-02-21	340	351	339	343	133,600	343
2023-02-20	330	342	325	340	106,300	340
2023-02-17	335	335	327	331	51,000	331
2023-02-16	324	336	321	335	95,400	335
2023-02-15	327	327	317	319	135,100	319
2023-02-14	327	327	315	319	133,500	319
2023-02-13	327	328	316	324	126,600	324
2023-02-10	347	350	329	330	400,200	330
2023-02-09	320	357	319	351	631,000	351
2023-02-08	330	338	315	322	562,100	322
2023-02-07	311	333	306	327	902,200	327
2023-02-06	312	323	306	311	134,100	311
2023-02-03	299	315	299	313	212,100	313
2023-02-02	301	306	298	300	86,200	300
2023-02-01	312	312	300	301	132,600	301
2023-01-31	319	323	306	311	257,900	311
2023-01-30	330	334	318	318	381,100	318
2023-01-27	377	377	339	340	793,400	340
2023-01-26	318	365	316	363	1,371,400	363
2023-01-25	304	320	302	318	230,000	318
2023-01-24	295	308	291	306	171,100	306
2023-01-23	293	299	290	294	116,400	294
2023-01-20	286	293	286	290	44,000	290
2023-01-19	283	291	280	287	69,400	287
2023-01-18	286	288	279	285	109,900	285
2023-01-17	286	291	283	286	98,600	286
2023-01-16	277	295	275	286	478,200	286
2023-01-13	274	278	270	273	81,300	273
2023-01-12	268	275	268	273	60,200	273
2023-01-11	264	273	264	272	48,800	272
2023-01-10	268	268	263	263	31,900	263
2023-01-06	265	266	262	262	52,800	262
2023-01-05	267	271	266	267	44,400	267
2023-01-04	270	272	265	268	64,500	268

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