オープングループ
6572プライム/サービス業/OPEN 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 220.0 | 228.0 | 220.0 | 226.0 | 0.0 | 0.00% | 106,700 |
| 2026-03-12 | 228.0 | 230.0 | 223.0 | 226.0 | -4.0 | -1.74% | 128,900 |
| 2026-03-11 | 230.0 | 235.0 | 228.0 | 230.0 | -1.0 | -0.43% | 149,300 |
| 2026-03-10 | 231.0 | 232.0 | 225.0 | 231.0 | +5.0 | +2.21% | 119,800 |
| 2026-03-09 | 227.0 | 230.0 | 220.0 | 226.0 | -8.0 | -3.42% | 173,000 |
| 2026-03-06 | 225.0 | 236.0 | 225.0 | 234.0 | +6.0 | +2.63% | 196,100 |
| 2026-03-05 | 227.0 | 232.0 | 226.0 | 228.0 | +12.0 | +5.56% | 159,500 |
| 2026-03-04 | 226.0 | 227.0 | 214.0 | 216.0 | -15.0 | -6.49% | 305,800 |
| 2026-03-03 | 243.0 | 243.0 | 230.0 | 231.0 | -10.0 | -4.15% | 235,800 |
| 2026-03-02 | 242.0 | 258.0 | 232.0 | 241.0 | -3.0 | -1.23% | 671,700 |
| 2026-02-27 | 238.0 | 244.0 | 235.0 | 244.0 | +8.0 | +3.39% | 136,200 |
| 2026-02-26 | 233.0 | 249.0 | 230.0 | 236.0 | -3.0 | -1.26% | 441,100 |
| 2026-02-25 | 247.0 | 248.0 | 238.0 | 239.0 | 0.0 | 0.00% | 209,200 |
| 2026-02-24 | 245.0 | 246.0 | 239.0 | 239.0 | -3.0 | -1.24% | 144,000 |
| 2026-02-20 | 242.0 | 244.0 | 239.0 | 242.0 | +1.0 | +0.41% | 187,700 |
| 2026-02-19 | 244.0 | 244.0 | 239.0 | 241.0 | -4.0 | -1.63% | 144,200 |
| 2026-02-18 | 247.0 | 249.0 | 243.0 | 245.0 | +2.0 | +0.82% | 185,700 |
| 2026-02-17 | 248.0 | 249.0 | 241.0 | 243.0 | -2.0 | -0.82% | 269,200 |
| 2026-02-16 | 241.0 | 246.0 | 236.0 | 245.0 | +7.0 | +2.94% | 440,500 |
| 2026-02-13 | 243.0 | 243.0 | 236.0 | 238.0 | -2.0 | -0.83% | 136,800 |
| 2026-02-12 | 236.0 | 243.0 | 236.0 | 240.0 | +4.0 | +1.69% | 220,100 |
| 2026-02-10 | 228.0 | 237.0 | 227.0 | 236.0 | +9.0 | +3.96% | 219,200 |
| 2026-02-09 | 241.0 | 241.0 | 227.0 | 227.0 | -9.0 | -3.81% | 360,300 |
| 2026-02-06 | 241.0 | 241.0 | 234.0 | 236.0 | -10.0 | -4.07% | 226,600 |
| 2026-02-05 | 238.0 | 247.0 | 238.0 | 246.0 | +6.0 | +2.50% | 154,300 |
| 2026-02-04 | 245.0 | 245.0 | 238.0 | 240.0 | -8.0 | -3.23% | 242,000 |
| 2026-02-03 | 259.0 | 260.0 | 248.0 | 248.0 | -12.0 | -4.62% | 361,900 |
| 2026-02-02 | 255.0 | 264.0 | 253.0 | 260.0 | +5.0 | +1.96% | 283,700 |
| 2026-01-30 | 255.0 | 259.0 | 252.0 | 255.0 | 0.0 | 0.00% | 176,200 |
| 2026-01-29 | 251.0 | 255.0 | 249.0 | 255.0 | +3.0 | +1.19% | 183,400 |
| 2026-01-28 | 252.0 | 255.0 | 251.0 | 252.0 | 0.0 | 0.00% | 170,700 |
| 2026-01-27 | 259.0 | 259.0 | 252.0 | 252.0 | -8.0 | -3.08% | 290,300 |
| 2026-01-26 | 271.0 | 271.0 | 259.0 | 260.0 | -12.0 | -4.41% | 324,800 |
| 2026-01-23 | 273.0 | 276.0 | 271.0 | 272.0 | -2.0 | -0.73% | 180,700 |
| 2026-01-22 | 278.0 | 279.0 | 273.0 | 274.0 | -1.0 | -0.36% | 109,800 |
| 2026-01-21 | 272.0 | 277.0 | 271.0 | 275.0 | -2.0 | -0.72% | 192,000 |
| 2026-01-20 | 277.0 | 279.0 | 274.0 | 277.0 | -1.0 | -0.36% | 173,100 |
| 2026-01-19 | 289.0 | 289.0 | 277.0 | 278.0 | -12.0 | -4.14% | 343,300 |
| 2026-01-16 | 306.0 | 306.0 | 288.0 | 290.0 | -17.0 | -5.54% | 418,100 |
| 2026-01-15 | 296.0 | 310.0 | 293.0 | 307.0 | +10.0 | +3.37% | 280,800 |
| 2026-01-14 | 298.0 | 300.0 | 294.0 | 297.0 | +2.0 | +0.68% | 203,000 |
| 2026-01-13 | 304.0 | 304.0 | 295.0 | 295.0 | -8.0 | -2.64% | 202,500 |
| 2026-01-09 | 306.0 | 308.0 | 300.0 | 303.0 | -6.0 | -1.94% | 188,400 |
| 2026-01-08 | 308.0 | 314.0 | 307.0 | 309.0 | 0.0 | 0.00% | 99,000 |
| 2026-01-07 | 310.0 | 316.0 | 307.0 | 309.0 | -1.0 | -0.32% | 122,800 |
| 2026-01-06 | 301.0 | 310.0 | 301.0 | 310.0 | +9.0 | +2.99% | 89,500 |
| 2026-01-05 | 300.0 | 301.0 | 298.0 | 301.0 | +1.0 | +0.33% | 94,200 |
| 2025-12-30 | 302.0 | 302.0 | 297.0 | 300.0 | -1.0 | -0.33% | 135,000 |
| 2025-12-29 | 305.0 | 309.0 | 299.0 | 301.0 | -4.0 | -1.31% | 126,200 |
| 2025-12-26 | 308.0 | 309.0 | 303.0 | 305.0 | -1.0 | -0.33% | 118,000 |
| 2025-12-25 | 307.0 | 308.0 | 301.0 | 306.0 | -2.0 | -0.65% | 111,200 |
| 2025-12-24 | 314.0 | 317.0 | 306.0 | 308.0 | -6.0 | -1.91% | 87,600 |
| 2025-12-23 | 314.0 | 317.0 | 312.0 | 314.0 | +3.0 | +0.96% | 145,900 |
| 2025-12-22 | 320.0 | 324.0 | 311.0 | 311.0 | -9.0 | -2.81% | 149,500 |
| 2025-12-19 | 325.0 | 328.0 | 319.0 | 320.0 | -3.0 | -0.93% | 208,400 |
| 2025-12-18 | 319.0 | 325.0 | 312.0 | 323.0 | +10.0 | +3.19% | 167,900 |
| 2025-12-17 | 313.0 | 316.0 | 305.0 | 313.0 | +6.0 | +1.95% | 127,600 |
| 2025-12-16 | 310.0 | 313.0 | 305.0 | 307.0 | -1.0 | -0.32% | 143,500 |
| 2025-12-15 | 299.0 | 308.0 | 299.0 | 308.0 | +9.0 | +3.01% | 101,600 |
| 2025-12-12 | 300.0 | 305.0 | 294.0 | 299.0 | 0.0 | 0.00% | 237,000 |
| 2025-12-11 | 306.0 | 307.0 | 296.0 | 299.0 | +1.0 | +0.34% | 225,400 |
| 2025-12-10 | 308.0 | 310.0 | 291.0 | 298.0 | -13.0 | -4.18% | 435,300 |
| 2025-12-09 | 302.0 | 313.0 | 302.0 | 311.0 | +7.0 | +2.30% | 187,400 |
| 2025-12-08 | 300.0 | 308.0 | 300.0 | 304.0 | +6.0 | +2.01% | 153,500 |
| 2025-12-05 | 298.0 | 303.0 | 296.0 | 298.0 | -1.0 | -0.33% | 85,100 |
| 2025-12-04 | 298.0 | 301.0 | 298.0 | 299.0 | +1.0 | +0.34% | 105,600 |
| 2025-12-03 | 295.0 | 301.0 | 295.0 | 298.0 | +4.0 | +1.36% | 100,400 |
| 2025-12-02 | 298.0 | 304.0 | 292.0 | 294.0 | -4.0 | -1.34% | 158,900 |
| 2025-12-01 | 300.0 | 301.0 | 293.0 | 298.0 | -2.0 | -0.67% | 172,400 |
| 2025-11-28 | 301.0 | 304.0 | 299.0 | 300.0 | -4.0 | -1.32% | 72,800 |
| 2025-11-27 | 302.0 | 305.0 | 299.0 | 304.0 | +3.0 | +1.00% | 88,000 |
| 2025-11-26 | 300.0 | 303.0 | 297.0 | 301.0 | +2.0 | +0.67% | 97,800 |
| 2025-11-25 | 314.0 | 314.0 | 295.0 | 299.0 | -16.0 | -5.08% | 153,200 |
| 2025-11-21 | 311.0 | 316.0 | 310.0 | 315.0 | -3.0 | -0.94% | 113,700 |
| 2025-11-20 | 321.0 | 326.0 | 318.0 | 318.0 | +5.0 | +1.60% | 125,000 |
| 2025-11-19 | 321.0 | 321.0 | 311.0 | 313.0 | -8.0 | -2.49% | 160,800 |
| 2025-11-18 | 321.0 | 329.0 | 319.0 | 321.0 | +2.0 | +0.63% | 140,600 |
| 2025-11-17 | 314.0 | 321.0 | 313.0 | 319.0 | +5.0 | +1.59% | 114,300 |
| 2025-11-14 | 325.0 | 327.0 | 312.0 | 314.0 | -13.0 | -3.98% | 119,700 |
| 2025-11-13 | 326.0 | 329.0 | 323.0 | 327.0 | +1.0 | +0.31% | 85,100 |
| 2025-11-12 | 315.0 | 328.0 | 315.0 | 326.0 | +12.0 | +3.82% | 106,500 |
| 2025-11-11 | 320.0 | 320.0 | 310.0 | 314.0 | -1.0 | -0.32% | 104,800 |
| 2025-11-10 | 304.0 | 318.0 | 304.0 | 315.0 | +11.0 | +3.62% | 90,300 |
| 2025-11-07 | 300.0 | 306.0 | 299.0 | 304.0 | +1.0 | +0.33% | 142,300 |
| 2025-11-06 | 305.0 | 309.0 | 303.0 | 303.0 | -3.0 | -0.98% | 158,800 |
| 2025-11-05 | 311.0 | 312.0 | 304.0 | 306.0 | -9.0 | -2.86% | 198,400 |
| 2025-11-04 | 323.0 | 324.0 | 315.0 | 315.0 | -12.0 | -3.67% | 158,800 |
| 2025-10-31 | 324.0 | 328.0 | 322.0 | 327.0 | +3.0 | +0.93% | 145,000 |
| 2025-10-30 | 312.0 | 329.0 | 311.0 | 324.0 | +9.0 | +2.86% | 494,900 |
| 2025-10-29 | 327.0 | 329.0 | 315.0 | 315.0 | -13.0 | -3.96% | 221,600 |
| 2025-10-28 | 347.0 | 347.0 | 327.0 | 328.0 | -23.0 | -6.55% | 255,600 |
| 2025-10-27 | 338.0 | 352.0 | 335.0 | 351.0 | +12.0 | +3.54% | 218,700 |
| 2025-10-24 | 335.0 | 344.0 | 333.0 | 339.0 | +4.0 | +1.19% | 144,400 |
| 2025-10-23 | 337.0 | 340.0 | 328.0 | 335.0 | -6.0 | -1.76% | 166,500 |
| 2025-10-22 | 335.0 | 343.0 | 332.0 | 341.0 | +6.0 | +1.79% | 226,200 |
| 2025-10-21 | 322.0 | 344.0 | 322.0 | 335.0 | +13.0 | +4.04% | 396,900 |
| 2025-10-20 | 331.0 | 334.0 | 321.0 | 322.0 | -8.0 | -2.42% | 328,100 |
| 2025-10-17 | 361.0 | 361.0 | 328.0 | 330.0 | -36.0 | -9.84% | 488,800 |
| 2025-10-16 | 384.0 | 387.0 | 363.0 | 366.0 | -2.0 | -0.54% | 296,300 |
| 2025-10-15 | 369.0 | 374.0 | 367.0 | 368.0 | 0.0 | 0.00% | 193,300 |
| 2025-10-14 | 380.0 | 382.0 | 368.0 | 368.0 | -18.0 | -4.66% | 173,200 |
| 2025-10-10 | 379.0 | 389.0 | 378.0 | 386.0 | +3.0 | +0.78% | 112,300 |
| 2025-10-09 | 387.0 | 388.0 | 379.0 | 383.0 | +1.0 | +0.26% | 99,300 |
| 2025-10-08 | 391.0 | 392.0 | 382.0 | 382.0 | -6.0 | -1.55% | 72,300 |
| 2025-10-07 | 383.0 | 394.0 | 378.0 | 388.0 | +5.0 | +1.31% | 109,400 |
| 2025-10-06 | 384.0 | 384.0 | 376.0 | 383.0 | +14.0 | +3.79% | 123,700 |
| 2025-10-03 | 360.0 | 372.0 | 360.0 | 369.0 | +6.0 | +1.65% | 81,500 |
| 2025-10-02 | 363.0 | 369.0 | 360.0 | 363.0 | -2.0 | -0.55% | 126,400 |
| 2025-10-01 | 384.0 | 385.0 | 363.0 | 365.0 | -26.0 | -6.65% | 297,700 |
| 2025-09-30 | 393.0 | 399.0 | 389.0 | 391.0 | -2.0 | -0.51% | 143,900 |
| 2025-09-29 | 395.0 | 397.0 | 383.0 | 393.0 | -2.0 | -0.51% | 215,600 |
| 2025-09-26 | 394.0 | 401.0 | 388.0 | 395.0 | 0.0 | 0.00% | 211,600 |
| 2025-09-25 | 400.0 | 403.0 | 394.0 | 395.0 | -7.0 | -1.74% | 145,700 |
| 2025-09-24 | 400.0 | 403.0 | 397.0 | 402.0 | +4.0 | +1.01% | 40,300 |
| 2025-09-22 | 402.0 | 404.0 | 398.0 | 398.0 | -6.0 | -1.49% | 85,700 |
| 2025-09-19 | 404.0 | 405.0 | 396.0 | 404.0 | +1.0 | +0.25% | 103,800 |
| 2025-09-18 | 403.0 | 405.0 | 400.0 | 403.0 | +3.0 | +0.75% | 46,400 |
| 2025-09-17 | 397.0 | 403.0 | 395.0 | 400.0 | 0.0 | 0.00% | 52,800 |
| 2025-09-16 | 392.0 | 405.0 | 392.0 | 400.0 | +8.0 | +2.04% | 88,900 |
| 2025-09-12 | 402.0 | 402.0 | 386.0 | 392.0 | — | — | 217,300 |
直近120営業日分を表示