3288東証P貸借
業種 不動産業
オープンハウスグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,891 (24/11/12) | 3,966 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,891 (24/11/12) | 4,142 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,733 | 5,766 | 5,701 | 5,735 | +25 | +0.4 | 407,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,685 | 5,776 | 5,646 | 5,710 | +34 | +0.6 | 258,700 |
| 11/21 | 5,698 | 5,745 | 5,629 | 5,676 | -66 | -1.2 | 345,500 |
| 11/20 | 5,644 | 5,742 | 5,594 | 5,742 | +121 | +2.2 | 295,600 |
| 11/19 | 5,500 | 5,630 | 5,446 | 5,621 | +272 | +5.1 | 464,800 |
| 11/18 | 5,469 | 5,481 | 5,311 | 5,349 | -121 | -2.2 | 447,400 |
| 11/15 | 5,407 | 5,655 | 5,400 | 5,470 | -331 | -5.7 | 874,400 |
| 11/14 | 5,696 | 5,866 | 5,696 | 5,801 | +5 | +0.1 | 277,700 |
| 11/13 | 5,829 | 5,848 | 5,790 | 5,796 | -48 | -0.8 | 280,900 |
| 11/12 | 5,836 | 5,891 | 5,819 | 5,844 | +93 | +1.6 | 313,900 |
| 11/11 | 5,706 | 5,766 | 5,694 | 5,751 | +21 | +0.4 | 159,700 |
| 11/8 | 5,740 | 5,781 | 5,692 | 5,730 | +60 | +1.1 | 221,400 |
| 11/7 | 5,661 | 5,743 | 5,617 | 5,670 | +107 | +1.9 | 255,300 |
| 11/6 | 5,692 | 5,715 | 5,562 | 5,563 | -65 | -1.2 | 249,200 |
| 11/5 | 5,589 | 5,650 | 5,548 | 5,628 | +73 | +1.3 | 205,600 |
| 11/1 | 5,661 | 5,661 | 5,553 | 5,555 | -108 | -1.9 | 193,500 |
| 10/31 | 5,659 | 5,688 | 5,596 | 5,663 | +48 | +0.9 | 226,900 |
| 10/30 | 5,609 | 5,660 | 5,556 | 5,615 | -4 | -0.1 | 366,800 |
| 10/29 | 5,587 | 5,627 | 5,525 | 5,619 | +53 | +1.0 | 184,800 |
| 10/28 | 5,599 | 5,634 | 5,545 | 5,566 | -7 | -0.1 | 219,300 |
| 10/25 | 5,570 | 5,600 | 5,513 | 5,573 | +24 | +0.4 | 257,800 |
| 10/24 | 5,545 | 5,569 | 5,494 | 5,549 | -19 | -0.3 | 238,000 |
| 10/23 | 5,625 | 5,687 | 5,543 | 5,568 | -62 | -1.1 | 166,000 |
| 10/22 | 5,735 | 5,737 | 5,575 | 5,630 | -148 | -2.6 | 267,000 |
| 10/21 | 5,738 | 5,800 | 5,692 | 5,778 | +75 | +1.3 | 209,700 |
| 10/18 | 5,789 | 5,815 | 5,684 | 5,703 | -65 | -1.1 | 96,100 |
| 10/17 | 5,814 | 5,838 | 5,744 | 5,768 | +25 | +0.4 | 210,200 |
| 10/16 | 5,692 | 5,833 | 5,646 | 5,743 | +25 | +0.4 | 271,500 |
| 10/15 | 5,748 | 5,748 | 5,690 | 5,718 | +3 | +0.1 | 228,200 |
| 10/11 | 5,643 | 5,743 | 5,636 | 5,715 | +81 | +1.4 | 264,300 |
| 10/10 | 5,626 | 5,660 | 5,588 | 5,634 | +9 | +0.2 | 177,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
