2154 東証プライム 時系列データ：オープンアップグループ

2154 東証プライム 時系列データ：オープンアップグループ

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/05/091,855.01,890.01,791.01,841.0222,400
2025/05/081,847.01,849.01,830.01,845.0119,400
2025/05/071,822.01,857.01,815.01,849.0170,800
2025/05/021,840.01,844.01,821.01,830.0116,400
2025/05/011,832.01,845.01,824.01,833.0113,100
2025/04/301,837.01,841.01,811.01,832.0170,500
2025/04/281,831.01,839.01,817.01,837.0164,700
2025/04/251,810.01,832.01,807.01,824.0129,500
2025/04/241,800.01,807.01,781.01,793.082,600
2025/04/231,788.01,801.01,772.01,785.0109,500
2025/04/221,753.01,784.01,751.01,772.099,500
2025/04/211,750.01,776.01,749.01,769.087,600
2025/04/181,750.01,771.01,739.01,764.067,600
2025/04/171,731.01,740.01,725.01,734.065,300
2025/04/161,749.01,750.01,724.01,729.085,200
2025/04/151,736.01,741.01,721.01,725.0100,900
2025/04/141,730.01,750.01,724.01,728.0112,400
2025/04/111,663.01,718.01,651.01,705.0177,400
2025/04/101,772.01,772.01,703.01,743.0163,000
2025/04/091,599.01,646.01,581.01,626.0445,100
2025/04/081,616.01,681.01,616.01,661.0212,900
2025/04/071,538.01,575.01,481.01,547.0393,800
2025/04/041,743.01,754.01,678.01,698.0253,500
2025/04/031,807.01,829.01,783.01,800.0225,500
2025/04/021,902.01,905.01,862.01,872.0185,500
2025/04/011,905.01,915.01,883.01,884.0122,500
2025/03/311,906.01,909.01,864.01,886.0196,000
2025/03/281,902.01,915.01,887.01,912.0158,200
2025/03/271,909.01,919.01,879.01,919.0159,300
2025/03/261,916.01,920.01,899.01,902.0118,700
2025/03/251,895.01,912.01,874.01,900.0138,100
2025/03/241,857.01,886.01,842.01,886.0238,800
2025/03/211,868.01,869.01,846.01,854.0129,900
2025/03/191,860.01,877.01,850.01,868.0131,400
2025/03/181,830.01,859.01,823.01,847.0207,100
2025/03/171,822.01,839.01,813.01,825.0190,000
2025/03/141,781.01,829.01,778.01,825.0195,700
2025/03/131,810.01,811.01,783.01,799.0264,800
2025/03/121,778.01,810.01,778.01,806.0220,400
2025/03/111,800.01,810.01,756.01,786.0231,900
2025/03/101,853.01,853.01,820.01,820.0114,700
2025/03/071,835.01,852.01,810.01,841.0154,300
2025/03/061,863.01,871.01,856.01,868.084,500
2025/03/051,858.01,863.01,843.01,863.0118,700
2025/03/041,845.01,848.01,825.01,827.0160,700
2025/03/031,854.01,865.01,833.01,854.0116,500
2025/02/281,851.01,865.01,832.01,842.0230,200
2025/02/271,857.01,860.01,839.01,848.0100,100
2025/02/261,846.01,854.01,816.01,840.0149,600
2025/02/251,828.01,850.01,798.01,822.0203,400

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。