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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,733 | 5,766 | 5,701 | 5,735 | +25 | +0.4 | 815,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,074 | -0.5 | 5,129 | 1,347,500 | 108,800 | 234,300 | 2.15 |
| 9/22 | 5,100 | -3.6 | 5,157 | 1,276,200 | 110,800 | 251,300 | 2.27 |
| 9/15 | 5,292 | +3.3 | 5,202 | 1,622,200 | 114,300 | 236,700 | 2.07 |
| 9/8 | 5,121 | +1.9 | 5,195 | 1,658,000 | 113,100 | 259,500 | 2.29 |
| 9/1 | 5,026 | +5.4 | 4,935 | 1,680,200 | 103,200 | 309,400 | 3.00 |
| 8/25 | 4,767 | +0.0 | 4,748 | 2,080,400 | 99,900 | 349,200 | 3.50 |
| 8/18 | 4,769 | -13.0 | 4,963 | 4,225,900 | 100,600 | 339,000 | 3.37 |
| 8/10 | 5,483 | +4.8 | 5,371 | 769,100 | 124,600 | 135,900 | 1.09 |
| 8/4 | 5,231 | -2.3 | 5,377 | 1,237,400 | 110,200 | 141,700 | 1.29 |
| 7/28 | 5,353 | +2.3 | 5,340 | 1,432,900 | 132,800 | 153,600 | 1.16 |
| 7/21 | 5,231 | +3.0 | 5,197 | 1,026,100 | 121,100 | 186,800 | 1.54 |
| 7/14 | 5,079 | +1.9 | 5,037 | 1,373,500 | 112,700 | 204,900 | 1.82 |
| 7/7 | 4,984 | -3.5 | 5,116 | 1,932,700 | 125,800 | 226,400 | 1.80 |
| 6/30 | 5,167 | -4.9 | 5,257 | 3,507,700 | 150,900 | 173,600 | 1.15 |
| 6/23 | 5,433 | +0.7 | 5,432 | 1,691,400 | 115,400 | 132,300 | 1.15 |
| 6/16 | 5,394 | -2.3 | 5,443 | 1,684,600 | 125,700 | 126,700 | 1.01 |
| 6/9 | 5,523 | +0.2 | 5,572 | 1,964,900 | 124,000 | 120,600 | 0.97 |
| 6/2 | 5,510 | +5.2 | 5,373 | 1,655,400 | 117,600 | 142,400 | 1.21 |
| 5/26 | 5,240 | -6.8 | 5,377 | 1,521,100 | 115,300 | 151,000 | 1.31 |
| 5/19 | 5,620 | -1.4 | 5,591 | 2,063,200 | 146,700 | 133,500 | 0.91 |
| 5/12 | 5,700 | +4.0 | 5,672 | 2,505,400 | 154,100 | 125,200 | 0.81 |
| 5/2 | 5,480 | +1.3 | 5,460 | 479,500 | ー | ー | ー |
| 4/28 | 5,410 | +5.7 | 5,252 | 1,140,200 | 139,200 | 129,500 | 0.93 |
| 4/21 | 5,120 | +0.4 | 5,151 | 1,195,300 | 125,800 | 158,100 | 1.26 |
| 4/14 | 5,100 | +5.8 | 4,998 | 1,013,300 | 124,100 | 164,700 | 1.33 |
| 4/7 | 4,820 | -2.6 | 4,932 | 1,157,900 | 122,400 | 189,400 | 1.55 |
| 3/31 | 4,950 | +1.1 | 4,934 | 1,328,000 | 116,900 | 175,300 | 1.50 |
| 3/24 | 4,895 | -2.0 | 4,897 | 951,800 | 124,000 | 173,100 | 1.40 |
| 3/17 | 4,995 | 0.0 | 4,985 | 1,620,000 | 114,500 | 167,400 | 1.46 |
| 3/10 | 4,995 | +0.7 | 5,023 | 1,545,000 | 106,600 | 250,600 | 2.35 |
▶︎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
