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
5,761.4
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,722 | 5,810 | 5,718 | 5,759 | +24 | +0.4 | 89,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 4,479 | 4,505 | 4,452 | 4,486 | +43 | +1.0 | 481,000 |
| 1/17 | 4,450 | 4,487 | 4,424 | 4,443 | -4 | -0.1 | 499,300 |
| 1/16 | 4,515 | 4,552 | 4,447 | 4,447 | -40 | -0.9 | 537,400 |
| 1/15 | 4,465 | 4,504 | 4,428 | 4,487 | +15 | +0.3 | 439,600 |
| 1/12 | 4,539 | 4,557 | 4,394 | 4,472 | -66 | -1.5 | 704,300 |
| 1/11 | 4,469 | 4,553 | 4,465 | 4,538 | +103 | +2.3 | 734,300 |
| 1/10 | 4,367 | 4,445 | 4,357 | 4,435 | +85 | +2.0 | 565,900 |
| 1/9 | 4,287 | 4,353 | 4,281 | 4,350 | +63 | +1.5 | 547,800 |
| 1/5 | 4,285 | 4,298 | 4,247 | 4,287 | +25 | +0.6 | 588,000 |
| 1/4 | 4,183 | 4,285 | 4,142 | 4,262 | +79 | +1.9 | 739,900 |
| 12/29 | 4,173 | 4,194 | 4,153 | 4,183 | +10 | +0.2 | 344,500 |
| 12/28 | 4,150 | 4,175 | 4,122 | 4,173 | +29 | +0.7 | 319,400 |
| 12/27 | 4,129 | 4,151 | 4,102 | 4,144 | +6 | +0.1 | 385,700 |
| 12/26 | 4,133 | 4,161 | 4,110 | 4,138 | +2 | +0.1 | 314,500 |
| 12/25 | 4,203 | 4,208 | 4,115 | 4,136 | +3 | +0.1 | 329,500 |
| 12/22 | 4,147 | 4,148 | 4,111 | 4,133 | +1 | +0.0 | 340,400 |
| 12/21 | 4,140 | 4,157 | 4,118 | 4,132 | -46 | -1.1 | 437,000 |
| 12/20 | 4,168 | 4,256 | 4,153 | 4,178 | +29 | +0.7 | 705,500 |
| 12/19 | 4,060 | 4,149 | 4,041 | 4,149 | +50 | +1.2 | 546,400 |
| 12/18 | 4,054 | 4,109 | 4,050 | 4,099 | -21 | -0.5 | 495,200 |
| 12/15 | 4,052 | 4,120 | 4,036 | 4,120 | +138 | +3.5 | 779,200 |
| 12/14 | 4,075 | 4,081 | 3,966 | 3,982 | -93 | -2.3 | 887,100 |
| 12/13 | 4,056 | 4,092 | 4,031 | 4,075 | +46 | +1.1 | 580,200 |
| 12/12 | 4,140 | 4,168 | 4,001 | 4,029 | -42 | -1.0 | 795,400 |
| 12/11 | 4,051 | 4,124 | 4,051 | 4,071 | +43 | +1.1 | 575,100 |
| 12/8 | 4,095 | 4,119 | 4,025 | 4,028 | -62 | -1.5 | 761,200 |
| 12/7 | 4,190 | 4,191 | 4,083 | 4,090 | -150 | -3.5 | 924,600 |
| 12/6 | 4,192 | 4,247 | 4,190 | 4,240 | +47 | +1.1 | 430,900 |
| 12/5 | 4,230 | 4,284 | 4,185 | 4,193 | -45 | -1.1 | 574,300 |
| 12/4 | 4,226 | 4,339 | 4,220 | 4,238 | +34 | +0.8 | 1,130,200 |
▶︎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
