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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/2 | 4,657 | 4,732 | 4,640 | 4,692 | +51 | +1.1 | 504,500 |
| 2/1 | 4,620 | 4,666 | 4,555 | 4,641 | -5 | -0.1 | 633,700 |
| 1/31 | 4,576 | 4,659 | 4,551 | 4,646 | +86 | +1.9 | 698,000 |
| 1/30 | 4,579 | 4,610 | 4,543 | 4,560 | -19 | -0.4 | 349,300 |
| 1/29 | 4,512 | 4,584 | 4,512 | 4,579 | +89 | +2.0 | 400,400 |
| 1/26 | 4,535 | 4,535 | 4,478 | 4,490 | -45 | -1.0 | 433,700 |
| 1/25 | 4,512 | 4,565 | 4,466 | 4,535 | +8 | +0.2 | 455,900 |
| 1/24 | 4,568 | 4,612 | 4,502 | 4,527 | -53 | -1.2 | 530,100 |
| 1/23 | 4,569 | 4,626 | 4,548 | 4,580 | +13 | +0.3 | 522,200 |
| 1/22 | 4,535 | 4,598 | 4,495 | 4,567 | +145 | +3.3 | 796,200 |
| 1/19 | 4,499 | 4,517 | 4,412 | 4,422 | -64 | -1.4 | 578,000 |
| 1/18 | 4,479 | 4,505 | 4,452 | 4,486 | +43 | +1.0 | 481,000 |
▶︎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
