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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,960 | +2.3 | 4,925 | 1,170,400 | 92,800 | 337,100 | 3.63 |
| 2/24 | 4,850 | -0.2 | 4,819 | 860,300 | 89,000 | 346,900 | 3.90 |
| 2/17 | 4,860 | +2.9 | 4,881 | 2,421,200 | 82,700 | 353,700 | 4.28 |
| 2/10 | 4,725 | -2.6 | 4,819 | 1,089,700 | 97,300 | 357,600 | 3.68 |
| 2/3 | 4,850 | -2.5 | 4,885 | 1,109,900 | 110,500 | 341,000 | 3.09 |
| 1/27 | 4,975 | +2.5 | 4,963 | 965,500 | 110,900 | 335,800 | 3.03 |
| 1/20 | 4,855 | -0.7 | 4,853 | 1,145,900 | 109,600 | 356,000 | 3.25 |
| 1/13 | 4,890 | -0.3 | 4,985 | 919,700 | 111,600 | 346,600 | 3.11 |
| 1/6 | 4,905 | +1.8 | 4,914 | 857,300 | 113,800 | 336,700 | 2.96 |
| 12/30 | 4,820 | -2.1 | 4,802 | 951,500 | 98,400 | 340,400 | 3.46 |
| 12/23 | 4,925 | -10.1 | 5,080 | 1,452,000 | 117,300 | 321,000 | 2.74 |
| 12/16 | 5,480 | -2.0 | 5,569 | 816,300 | 88,900 | 304,000 | 3.42 |
| 12/9 | 5,590 | -1.4 | 5,536 | 962,500 | 92,700 | 302,500 | 3.26 |
| 12/2 | 5,670 | -3.9 | 5,743 | 1,327,900 | 100,000 | 106,300 | 1.06 |
| 11/25 | 5,900 | +0.3 | 5,898 | 778,800 | 108,500 | 84,400 | 0.78 |
| 11/18 | 5,880 | +4.8 | 6,073 | 2,666,200 | 124,100 | 80,900 | 0.65 |
| 11/11 | 5,610 | +7.3 | 5,420 | 1,076,500 | 110,900 | 118,900 | 1.07 |
| 11/4 | 5,230 | +0.2 | 5,304 | 958,600 | 112,600 | 147,900 | 1.31 |
| 10/28 | 5,220 | +2.0 | 5,238 | 1,505,000 | 110,000 | 152,600 | 1.39 |
| 10/21 | 5,120 | -0.2 | 5,125 | 966,700 | 102,400 | 165,000 | 1.61 |
| 10/14 | 5,130 | -0.4 | 5,071 | 959,100 | 102,900 | 163,500 | 1.59 |
| 10/7 | 5,150 | +5.2 | 5,084 | 1,438,600 | 97,000 | 162,600 | 1.68 |
| 9/30 | 4,895 | -4.8 | 4,911 | 2,625,400 | 100,800 | 197,400 | 1.96 |
| 9/22 | 5,140 | -3.9 | 5,234 | 771,200 | 95,200 | 168,800 | 1.77 |
| 9/16 | 5,350 | -1.1 | 5,365 | 1,364,000 | 100,900 | 153,400 | 1.52 |
| 9/9 | 5,410 | +3.1 | 5,299 | 1,425,300 | 93,000 | 150,100 | 1.61 |
| 9/2 | 5,250 | -2.8 | 5,365 | 1,600,100 | 92,700 | 160,200 | 1.73 |
| 8/26 | 5,400 | -2.9 | 5,455 | 1,129,700 | 95,900 | 146,800 | 1.53 |
| 8/19 | 5,560 | -8.0 | 5,577 | 2,305,900 | 101,200 | 126,100 | 1.25 |
| 8/12 | 6,040 | +1.5 | 5,967 | 1,229,100 | 109,100 | 87,000 | 0.80 |
▶︎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
