！決算発表予定日 2024/05/15
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,800 (23/05/09) | 3,966 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,054 (24/04/10) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,637 | 4,737 | 4,610 | 4,725 | +73 | +1.6 | 295,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,635 | 4,677 | 4,626 | 4,652 | +17 | +0.4 | 290,100 |
| 4/24 | 4,610 | 4,656 | 4,601 | 4,635 | +33 | +0.7 | 273,400 |
| 4/23 | 4,613 | 4,661 | 4,591 | 4,602 | +10 | +0.2 | 258,800 |
| 4/22 | 4,525 | 4,611 | 4,509 | 4,592 | +118 | +2.6 | 364,400 |
| 4/19 | 4,581 | 4,594 | 4,436 | 4,474 | -106 | -2.3 | 569,500 |
| 4/18 | 4,566 | 4,631 | 4,561 | 4,580 | +30 | +0.7 | 320,000 |
| 4/17 | 4,709 | 4,743 | 4,550 | 4,550 | -159 | -3.4 | 410,600 |
| 4/16 | 4,757 | 4,789 | 4,704 | 4,709 | -118 | -2.4 | 368,500 |
| 4/15 | 4,793 | 4,848 | 4,757 | 4,827 | -92 | -1.9 | 327,300 |
| 4/12 | 4,813 | 4,957 | 4,767 | 4,919 | +36 | +0.7 | 354,200 |
| 4/11 | 4,867 | 4,937 | 4,837 | 4,883 | -97 | -2.0 | 332,800 |
| 4/10 | 5,002 | 5,054 | 4,967 | 4,980 | -24 | -0.5 | 218,400 |
| 4/9 | 5,030 | 5,042 | 4,977 | 5,004 | -16 | -0.3 | 284,000 |
| 4/8 | 4,970 | 5,038 | 4,930 | 5,020 | +93 | +1.9 | 285,500 |
| 4/5 | 4,853 | 4,941 | 4,852 | 4,927 | +4 | +0.1 | 175,000 |
| 4/4 | 4,977 | 5,007 | 4,882 | 4,923 | -9 | -0.2 | 382,200 |
| 4/3 | 4,949 | 4,964 | 4,896 | 4,932 | -45 | -0.9 | 446,200 |
| 4/2 | 4,980 | 5,032 | 4,956 | 4,977 | +28 | +0.6 | 336,900 |
| 4/1 | 4,966 | 4,980 | 4,870 | 4,949 | 0 | 0.0 | 392,900 |
| 3/29 | 4,891 | 4,964 | 4,860 | 4,949 | +66 | +1.4 | 433,700 |
| 3/28 | 4,898 | 4,923 | 4,864 | 4,883 | -69 | -1.4 | 324,500 |
| 3/27 | 4,852 | 4,977 | 4,852 | 4,952 | +104 | +2.2 | 496,500 |
| 3/26 | 4,761 | 4,913 | 4,761 | 4,848 | +92 | +1.9 | 524,400 |
| 3/25 | 4,742 | 4,832 | 4,736 | 4,756 | -4 | -0.1 | 401,500 |
| 3/22 | 4,813 | 4,831 | 4,743 | 4,760 | -51 | -1.1 | 537,800 |
| 3/21 | 4,780 | 4,857 | 4,746 | 4,811 | +114 | +2.4 | 477,100 |
| 3/19 | 4,699 | 4,721 | 4,601 | 4,697 | -2 | +0.0 | 670,800 |
| 3/18 | 4,676 | 4,733 | 4,671 | 4,699 | -1 | +0.0 | 654,400 |
| 3/15 | 4,635 | 4,700 | 4,616 | 4,700 | +121 | +2.6 | 541,300 |
| 3/14 | 4,535 | 4,586 | 4,511 | 4,579 | +29 | +0.6 | 371,600 |
▶︎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