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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 5,682 | 5,730 | 5,588 | 5,625 | -21 | -0.4 | 325,900 |
| 10/8 | 5,611 | 5,719 | 5,595 | 5,646 | -17 | -0.3 | 193,800 |
| 10/7 | 5,700 | 5,721 | 5,582 | 5,663 | -15 | -0.3 | 273,200 |
| 10/4 | 5,625 | 5,702 | 5,605 | 5,678 | +59 | +1.1 | 169,500 |
| 10/3 | 5,720 | 5,734 | 5,614 | 5,619 | +61 | +1.1 | 224,600 |
| 10/2 | 5,495 | 5,578 | 5,451 | 5,558 | +86 | +1.6 | 271,100 |
| 10/1 | 5,405 | 5,480 | 5,352 | 5,472 | +67 | +1.2 | 273,900 |
| 9/30 | 5,451 | 5,510 | 5,392 | 5,405 | -289 | -5.1 | 409,000 |
| 9/27 | 5,694 | 5,697 | 5,577 | 5,694 | -66 | -1.2 | 268,100 |
| 9/26 | 5,627 | 5,760 | 5,592 | 5,760 | +133 | +2.4 | 275,100 |
| 9/25 | 5,639 | 5,639 | 5,545 | 5,627 | +6 | +0.1 | 170,000 |
| 9/24 | 5,612 | 5,643 | 5,578 | 5,621 | +9 | +0.2 | 244,500 |
| 9/20 | 5,590 | 5,675 | 5,581 | 5,612 | +87 | +1.6 | 335,100 |
| 9/19 | 5,599 | 5,604 | 5,519 | 5,525 | +26 | +0.5 | 149,500 |
| 9/18 | 5,511 | 5,573 | 5,440 | 5,499 | +17 | +0.3 | 226,700 |
| 9/17 | 5,493 | 5,524 | 5,396 | 5,482 | +28 | +0.5 | 261,800 |
| 9/13 | 5,496 | 5,500 | 5,410 | 5,454 | -71 | -1.3 | 238,400 |
| 9/12 | 5,577 | 5,606 | 5,502 | 5,525 | +27 | +0.5 | 297,900 |
| 9/11 | 5,673 | 5,680 | 5,465 | 5,498 | -175 | -3.1 | 301,100 |
| 9/10 | 5,687 | 5,717 | 5,658 | 5,673 | -6 | -0.1 | 257,800 |
| 9/9 | 5,610 | 5,713 | 5,570 | 5,679 | -49 | -0.9 | 227,000 |
| 9/6 | 5,693 | 5,841 | 5,693 | 5,728 | +48 | +0.9 | 322,400 |
| 9/5 | 5,669 | 5,749 | 5,654 | 5,680 | +9 | +0.2 | 231,000 |
| 9/4 | 5,585 | 5,743 | 5,580 | 5,671 | -14 | -0.3 | 219,500 |
| 9/3 | 5,675 | 5,741 | 5,661 | 5,685 | +33 | +0.6 | 256,000 |
| 9/2 | 5,658 | 5,706 | 5,570 | 5,652 | -92 | -1.6 | 277,200 |
| 8/30 | 5,716 | 5,783 | 5,644 | 5,744 | -54 | -0.9 | 342,600 |
| 8/29 | 5,849 | 5,870 | 5,756 | 5,798 | -21 | -0.4 | 261,000 |
| 8/28 | 5,790 | 5,858 | 5,754 | 5,819 | -1 | +0.0 | 355,900 |
| 8/27 | 5,786 | 5,823 | 5,729 | 5,820 | +70 | +1.2 | 322,100 |
▶︎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
