KabuInsight

オープンアップグループ

2154
プライム/サービス業/Open Up Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,757.01,781.01,756.01,760.0-32.0-1.79%213,000
2026-03-121,804.01,804.01,777.01,792.0-24.0-1.32%209,400
2026-03-111,824.01,839.01,816.01,816.0-3.0-0.16%177,900
2026-03-101,836.01,838.01,804.01,819.0+3.0+0.17%235,300
2026-03-091,790.01,828.01,789.01,816.0-32.0-1.73%255,800
2026-03-061,827.01,849.01,808.01,848.0+21.0+1.15%198,600
2026-03-051,837.01,855.01,816.01,827.0+30.0+1.67%242,600
2026-03-041,800.01,811.01,769.01,797.0-30.0-1.64%308,200
2026-03-031,864.01,893.01,827.01,827.0-40.0-2.14%325,900
2026-03-021,880.01,885.01,852.01,867.0-47.0-2.46%456,300
2026-02-271,901.01,914.01,883.01,914.0+44.0+2.35%299,100
2026-02-261,871.01,889.01,866.01,870.0+10.0+0.54%166,000
2026-02-251,852.01,866.01,846.01,860.0+14.0+0.76%168,600
2026-02-241,848.01,870.01,839.01,846.0-3.0-0.16%189,700
2026-02-201,855.01,857.01,836.01,849.0-19.0-1.02%192,400
2026-02-191,869.01,875.01,858.01,868.0+1.0+0.05%210,100
2026-02-181,850.01,874.01,846.01,867.0+22.0+1.19%190,100
2026-02-171,890.01,890.01,840.01,845.0-52.0-2.74%337,200
2026-02-161,906.01,921.01,895.01,897.0+6.0+0.32%242,500
2026-02-131,935.01,943.01,884.01,891.0-46.0-2.37%241,400
2026-02-121,932.01,945.01,913.01,937.0-7.0-0.36%230,700
2026-02-101,927.01,976.01,927.01,944.0-3.0-0.15%279,000
2026-02-091,950.01,972.01,911.01,947.0+80.0+4.28%454,100
2026-02-061,899.01,902.01,855.01,867.0-32.0-1.69%270,900
2026-02-051,915.01,924.01,899.01,899.0+12.0+0.64%226,100
2026-02-041,880.01,905.01,880.01,887.0-11.0-0.58%221,300
2026-02-031,875.01,914.01,873.01,898.0+33.0+1.77%251,000
2026-02-021,878.01,887.01,865.01,865.0+9.0+0.48%195,600
2026-01-301,883.01,884.01,856.01,856.0-16.0-0.85%213,700
2026-01-291,853.01,872.01,827.01,872.0+12.0+0.65%881,300
2026-01-281,875.01,879.01,860.01,860.0-29.0-1.54%222,000
2026-01-271,880.01,895.01,871.01,889.0-2.0-0.11%186,900
2026-01-261,910.01,912.01,891.01,891.0-28.0-1.46%217,200
2026-01-231,925.01,937.01,910.01,919.00.00.00%196,400
2026-01-221,889.01,923.01,889.01,919.0+33.0+1.75%167,300
2026-01-211,895.01,895.01,857.01,886.0-31.0-1.62%231,500
2026-01-201,932.01,933.01,911.01,917.0-13.0-0.67%239,500
2026-01-191,925.01,930.01,908.01,930.0+7.0+0.36%264,400
2026-01-161,907.01,928.01,904.01,923.0+8.0+0.42%170,500
2026-01-151,894.01,920.01,889.01,915.0+32.0+1.70%155,600
2026-01-141,889.01,912.01,874.01,883.0-25.0-1.31%211,000
2026-01-131,872.01,910.01,853.01,908.0+49.0+2.64%326,200
2026-01-091,858.01,868.01,850.01,859.0+13.0+0.70%232,400
2026-01-081,861.01,867.01,842.01,846.0-13.0-0.70%209,900
2026-01-071,830.01,869.01,825.01,859.0+13.0+0.70%265,700
2026-01-061,825.01,847.01,818.01,846.0+25.0+1.37%229,100
2026-01-051,834.01,844.01,802.01,821.0-22.0-1.19%231,300
2025-12-301,853.01,853.01,832.01,843.0-3.0-0.16%159,200
2025-12-291,853.01,853.01,837.01,846.0-26.0-1.39%178,800
2025-12-261,874.01,880.01,859.01,872.00.00.00%163,500
2025-12-251,860.01,876.01,852.01,872.0+19.0+1.03%76,900
2025-12-241,866.01,875.01,849.01,853.0-18.0-0.96%103,800
2025-12-231,855.01,878.01,855.01,871.0+11.0+0.59%126,200
2025-12-221,888.01,888.01,857.01,860.0-26.0-1.38%182,400
2025-12-191,870.01,892.01,868.01,886.0+16.0+0.86%232,100
2025-12-181,853.01,870.01,847.01,870.0+31.0+1.69%211,300
2025-12-171,849.01,850.01,832.01,839.0+1.0+0.05%149,400
2025-12-161,846.01,852.01,833.01,838.0-3.0-0.16%194,900
2025-12-151,837.01,859.01,833.01,841.0+11.0+0.60%193,000
2025-12-121,816.01,838.01,807.01,830.0+49.0+2.75%298,000
2025-12-111,821.01,827.01,780.01,781.00.00.00%210,500
2025-12-101,794.01,796.01,780.01,781.0-5.0-0.28%126,700
2025-12-091,791.01,793.01,773.01,786.0-5.0-0.28%107,600
2025-12-081,761.01,799.01,761.01,791.0+30.0+1.70%138,300
2025-12-051,794.01,799.01,761.01,761.0-44.0-2.44%172,700
2025-12-041,765.01,805.01,764.01,805.0+35.0+1.98%187,500
2025-12-031,773.01,785.01,760.01,770.0+5.0+0.28%175,100
2025-12-021,786.01,786.01,762.01,765.0-28.0-1.56%178,500
2025-12-011,800.01,817.01,791.01,793.0-7.0-0.39%166,700
2025-11-281,788.01,807.01,787.01,800.0+12.0+0.67%153,500
2025-11-271,800.01,804.01,781.01,788.0-11.0-0.61%119,200
2025-11-261,789.01,799.01,784.01,799.0+19.0+1.07%176,600
2025-11-251,794.01,794.01,775.01,780.0-12.0-0.67%145,700
2025-11-211,763.01,792.01,760.01,792.0+24.0+1.36%259,800
2025-11-201,768.01,774.01,760.01,768.0+17.0+0.97%137,500
2025-11-191,746.01,767.01,737.01,751.0+1.0+0.06%182,700
2025-11-181,765.01,778.01,747.01,750.0-19.0-1.07%194,300
2025-11-171,765.01,774.01,756.01,769.0-3.0-0.17%207,300
2025-11-141,764.01,782.01,757.01,772.0-17.0-0.95%207,800
2025-11-131,792.01,812.01,782.01,789.0-3.0-0.17%214,600
2025-11-121,780.01,803.01,773.01,792.0+25.0+1.41%286,600
2025-11-111,784.01,785.01,762.01,767.00.00.00%236,200
2025-11-101,754.01,776.01,742.01,767.0+30.0+1.73%360,600
2025-11-071,741.01,746.01,720.01,737.0+12.0+0.70%341,300
2025-11-061,716.01,732.01,712.01,725.0+13.0+0.76%228,700
2025-11-051,704.01,712.01,680.01,712.0+12.0+0.71%236,800
2025-11-041,710.01,723.01,695.01,700.0-21.0-1.22%325,700
2025-10-311,716.01,721.01,701.01,721.0+25.0+1.47%274,800
2025-10-301,678.01,699.01,676.01,696.0+16.0+0.95%257,700
2025-10-291,692.01,703.01,679.01,680.0-23.0-1.35%382,100
2025-10-281,733.01,739.01,690.01,703.0-30.0-1.73%308,100
2025-10-271,736.01,749.01,730.01,733.0+9.0+0.52%133,900
2025-10-241,731.01,736.01,721.01,724.0-7.0-0.40%169,000
2025-10-231,735.01,745.01,728.01,731.0+8.0+0.46%231,100
2025-10-221,710.01,725.01,701.01,723.0+23.0+1.35%272,500
2025-10-211,693.01,703.01,682.01,700.0+17.0+1.01%224,300
2025-10-201,690.01,691.01,670.01,683.0+22.0+1.32%214,900
2025-10-171,675.01,682.01,658.01,661.0-4.0-0.24%220,400
2025-10-161,679.01,680.01,660.01,665.0+11.0+0.67%248,800
2025-10-151,657.01,669.01,648.01,654.0-3.0-0.18%262,300
2025-10-141,656.01,668.01,632.01,657.0-35.0-2.07%507,000
2025-10-101,697.01,704.01,686.01,692.0-20.0-1.17%238,400
2025-10-091,700.01,716.01,693.01,712.00.00.00%290,500
2025-10-081,735.01,745.01,712.01,712.0-26.0-1.50%230,900
2025-10-071,752.01,752.01,738.01,738.0-10.0-0.57%106,000
2025-10-061,761.01,761.01,726.01,748.0+27.0+1.57%190,800
2025-10-031,736.01,744.01,721.01,721.0-12.0-0.69%170,700
2025-10-021,759.01,767.01,725.01,733.0-33.0-1.87%230,800
2025-10-011,802.01,812.01,757.01,766.0-50.0-2.75%284,300
2025-09-301,841.01,843.01,804.01,816.0-14.0-0.77%297,700
2025-09-291,820.01,838.01,806.01,830.0+15.0+0.83%272,300
2025-09-261,794.01,815.01,790.01,815.0+25.0+1.40%221,900
2025-09-251,793.01,799.01,780.01,790.0+12.0+0.67%215,300
2025-09-241,776.01,783.01,766.01,778.00.00.00%227,000
2025-09-221,765.01,779.01,761.01,778.0+13.0+0.74%172,700
2025-09-191,786.01,793.01,755.01,765.0-17.0-0.95%342,700
2025-09-181,782.01,787.01,771.01,782.0-3.0-0.17%193,900
2025-09-171,806.01,811.01,785.01,785.0-31.0-1.71%199,100
2025-09-161,800.01,817.01,792.01,816.0+14.0+0.78%302,500
2025-09-121,810.01,814.01,795.01,802.0——221,100

直近120営業日分を表示