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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,325 | 4,396 | 4,267 | 4,395 | +43 | +1.0 | 351,100 |
| 5/29 | 4,512 | 4,534 | 4,350 | 4,352 | -151 | -3.4 | 301,600 |
| 5/28 | 4,512 | 4,542 | 4,478 | 4,503 | +3 | +0.1 | 247,700 |
| 5/27 | 4,480 | 4,523 | 4,464 | 4,500 | +10 | +0.2 | 298,100 |
| 5/24 | 4,462 | 4,490 | 4,428 | 4,490 | -12 | -0.3 | 333,100 |
| 5/23 | 4,531 | 4,580 | 4,493 | 4,502 | -16 | -0.4 | 270,000 |
| 5/22 | 4,558 | 4,575 | 4,500 | 4,518 | -56 | -1.2 | 334,900 |
| 5/21 | 4,604 | 4,667 | 4,574 | 4,574 | -47 | -1.0 | 304,100 |
| 5/20 | 4,621 | 4,667 | 4,610 | 4,621 | 0 | 0.0 | 228,500 |
| 5/17 | 4,650 | 4,712 | 4,557 | 4,621 | +22 | +0.5 | 290,400 |
| 5/16 | 4,499 | 4,636 | 4,490 | 4,599 | -120 | -2.5 | 660,300 |
| 5/15 | 4,898 | 4,898 | 4,710 | 4,719 | -179 | -3.7 | 409,500 |
| 5/14 | 4,881 | 4,931 | 4,860 | 4,898 | +1 | +0.0 | 205,800 |
| 5/13 | 4,879 | 4,908 | 4,830 | 4,897 | +8 | +0.2 | 197,800 |
| 5/10 | 4,870 | 4,956 | 4,865 | 4,889 | +30 | +0.6 | 246,500 |
| 5/9 | 4,888 | 4,920 | 4,845 | 4,859 | +11 | +0.2 | 235,700 |
| 5/8 | 4,841 | 4,886 | 4,813 | 4,848 | -25 | -0.5 | 259,600 |
| 5/7 | 4,864 | 4,876 | 4,837 | 4,873 | +47 | +1.0 | 215,200 |
| 5/2 | 4,820 | 4,835 | 4,782 | 4,826 | +54 | +1.1 | 268,800 |
| 5/1 | 4,750 | 4,801 | 4,732 | 4,772 | -46 | -1.0 | 201,800 |
| 4/30 | 4,846 | 4,862 | 4,781 | 4,818 | +93 | +2.0 | 349,300 |
| 4/26 | 4,637 | 4,737 | 4,610 | 4,725 | +73 | +1.6 | 295,600 |
| 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 |
▶︎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
