！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
4,848.1
円
(20:51)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,864 | 4,876 | 4,837 | 4,873 | +47 | +1.0 | 215,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,500 | 4,588 | 4,500 | 4,550 | +93 | +2.1 | 618,200 |
| 3/12 | 4,370 | 4,466 | 4,348 | 4,457 | +73 | +1.7 | 429,000 |
| 3/11 | 4,370 | 4,436 | 4,325 | 4,384 | -20 | -0.5 | 454,500 |
| 3/8 | 4,380 | 4,447 | 4,331 | 4,404 | -69 | -1.5 | 756,700 |
| 3/7 | 4,582 | 4,640 | 4,466 | 4,473 | -179 | -3.9 | 537,200 |
| 3/6 | 4,619 | 4,700 | 4,588 | 4,652 | +103 | +2.3 | 614,800 |
| 3/5 | 4,538 | 4,595 | 4,455 | 4,549 | -59 | -1.3 | 760,600 |
| 3/4 | 4,588 | 4,714 | 4,581 | 4,608 | +35 | +0.8 | 643,800 |
| 3/1 | 4,652 | 4,727 | 4,573 | 4,573 | -149 | -3.2 | 902,100 |
| 2/29 | 4,795 | 4,798 | 4,624 | 4,722 | -93 | -1.9 | 7,433,200 |
| 2/28 | 4,809 | 4,845 | 4,746 | 4,815 | +41 | +0.9 | 802,400 |
| 2/27 | 4,735 | 4,810 | 4,727 | 4,774 | +24 | +0.5 | 660,900 |
| 2/26 | 4,886 | 4,912 | 4,742 | 4,750 | -137 | -2.8 | 697,800 |
| 2/22 | 4,918 | 4,918 | 4,823 | 4,887 | -36 | -0.7 | 652,400 |
| 2/21 | 4,930 | 4,954 | 4,833 | 4,923 | +16 | +0.3 | 686,100 |
| 2/20 | 4,893 | 4,930 | 4,808 | 4,907 | +21 | +0.4 | 630,300 |
| 2/19 | 4,925 | 4,925 | 4,840 | 4,886 | -39 | -0.8 | 545,400 |
| 2/16 | 4,841 | 4,935 | 4,803 | 4,925 | +123 | +2.6 | 812,000 |
| 2/15 | 4,702 | 4,841 | 4,697 | 4,802 | +310 | +6.9 | 1,651,600 |
| 2/14 | 4,672 | 4,679 | 4,400 | 4,492 | -206 | -4.4 | 862,300 |
| 2/13 | 4,727 | 4,735 | 4,649 | 4,698 | -8 | -0.2 | 854,200 |
| 2/9 | 4,680 | 4,745 | 4,668 | 4,706 | -5 | -0.1 | 436,400 |
| 2/8 | 4,699 | 4,746 | 4,647 | 4,711 | +30 | +0.6 | 537,400 |
| 2/7 | 4,660 | 4,695 | 4,633 | 4,681 | +21 | +0.5 | 470,200 |
| 2/6 | 4,784 | 4,784 | 4,660 | 4,660 | -190 | -3.9 | 592,200 |
| 2/5 | 4,742 | 4,875 | 4,711 | 4,850 | +158 | +3.4 | 698,400 |
▶︎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