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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 5,260 | 5,331 | 5,232 | 5,331 | +158 | +3.1 | 407,700 |
| 7/10 | 5,149 | 5,187 | 5,131 | 5,173 | +8 | +0.2 | 281,500 |
| 7/9 | 5,162 | 5,218 | 5,160 | 5,165 | +12 | +0.2 | 445,000 |
| 7/8 | 5,193 | 5,200 | 5,112 | 5,153 | -22 | -0.4 | 376,300 |
| 7/5 | 5,167 | 5,250 | 5,159 | 5,175 | -4 | -0.1 | 315,900 |
| 7/4 | 5,019 | 5,179 | 5,019 | 5,179 | +161 | +3.2 | 420,200 |
| 7/3 | 5,013 | 5,032 | 4,999 | 5,018 | +22 | +0.4 | 429,000 |
| 7/2 | 4,921 | 5,003 | 4,906 | 4,996 | +34 | +0.7 | 628,300 |
| 7/1 | 4,968 | 4,969 | 4,930 | 4,962 | +34 | +0.7 | 612,200 |
| 6/28 | 4,913 | 4,935 | 4,874 | 4,928 | +25 | +0.5 | 339,700 |
| 6/27 | 4,932 | 4,935 | 4,875 | 4,903 | -53 | -1.1 | 288,100 |
| 6/26 | 4,913 | 4,968 | 4,878 | 4,956 | +19 | +0.4 | 334,000 |
| 6/25 | 4,926 | 4,943 | 4,860 | 4,937 | +145 | +3.0 | 529,000 |
| 6/24 | 4,792 | 4,800 | 4,732 | 4,792 | +23 | +0.5 | 500,800 |
| 6/21 | 4,793 | 4,833 | 4,755 | 4,769 | -20 | -0.4 | 971,200 |
| 6/20 | 4,744 | 4,794 | 4,724 | 4,789 | +45 | +1.0 | 231,500 |
| 6/19 | 4,723 | 4,752 | 4,706 | 4,744 | +11 | +0.2 | 222,600 |
| 6/18 | 4,775 | 4,795 | 4,716 | 4,733 | +16 | +0.3 | 278,500 |
| 6/17 | 4,776 | 4,793 | 4,699 | 4,717 | -127 | -2.6 | 432,700 |
| 6/14 | 4,721 | 4,872 | 4,709 | 4,844 | +129 | +2.7 | 464,300 |
| 6/13 | 4,702 | 4,749 | 4,647 | 4,715 | +57 | +1.2 | 397,500 |
| 6/12 | 4,671 | 4,692 | 4,632 | 4,658 | +4 | +0.1 | 339,100 |
| 6/11 | 4,698 | 4,736 | 4,632 | 4,654 | -24 | -0.5 | 296,600 |
| 6/10 | 4,620 | 4,686 | 4,586 | 4,678 | +58 | +1.3 | 330,600 |
| 6/7 | 4,600 | 4,657 | 4,554 | 4,620 | +46 | +1.0 | 340,600 |
| 6/6 | 4,596 | 4,613 | 4,548 | 4,574 | -6 | -0.1 | 307,200 |
| 6/5 | 4,568 | 4,619 | 4,555 | 4,580 | +1 | +0.0 | 320,000 |
| 6/4 | 4,486 | 4,581 | 4,463 | 4,579 | +59 | +1.3 | 259,000 |
| 6/3 | 4,507 | 4,624 | 4,493 | 4,520 | -10 | -0.2 | 542,500 |
| 5/31 | 4,447 | 4,536 | 4,447 | 4,530 | +135 | +3.1 | 514,000 |
▶︎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
