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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,950 | +2.8 | 5,808 | 1,298,000 | 109,600 | 84,200 | 0.77 |
| 7/29 | 5,790 | -1.0 | 5,795 | 1,279,000 | 118,000 | 79,700 | 0.68 |
| 7/22 | 5,850 | +9.1 | 5,695 | 1,787,000 | 113,500 | 88,400 | 0.78 |
| 7/15 | 5,360 | -3.4 | 5,482 | 1,739,700 | 82,500 | 105,100 | 1.27 |
| 7/8 | 5,550 | +3.0 | 5,506 | 1,746,400 | 88,400 | 83,000 | 0.94 |
| 7/1 | 5,390 | -2.0 | 5,486 | 1,669,700 | 93,400 | 92,300 | 0.99 |
| 6/24 | 5,500 | +6.0 | 5,381 | 1,930,900 | 87,500 | 96,500 | 1.10 |
| 6/17 | 5,190 | -4.1 | 5,160 | 1,735,500 | 76,000 | 103,300 | 1.36 |
| 6/10 | 5,410 | +1.3 | 5,456 | 1,457,400 | 79,700 | 100,100 | 1.26 |
| 6/3 | 5,340 | +0.6 | 5,377 | 2,318,000 | 78,700 | 116,100 | 1.48 |
| 5/27 | 5,310 | -1.9 | 5,296 | 2,476,500 | 87,400 | 129,200 | 1.48 |
| 5/20 | 5,410 | +9.6 | 5,066 | 3,426,400 | 93,300 | 139,500 | 1.50 |
| 5/13 | 4,935 | +0.5 | 4,821 | 1,907,500 | 58,100 | 383,700 | 6.60 |
| 5/6 | 4,910 | -2.6 | 4,914 | 771,100 | ー | ー | ー |
| 4/28 | 5,040 | -4.7 | 5,036 | 1,275,400 | 69,700 | 393,400 | 5.64 |
| 4/22 | 5,290 | -0.2 | 5,334 | 775,000 | 78,900 | 401,500 | 5.09 |
| 4/15 | 5,300 | +0.8 | 5,329 | 1,098,800 | 72,500 | 406,800 | 5.61 |
| 4/8 | 5,260 | -0.4 | 5,373 | 1,244,500 | 70,100 | 409,600 | 5.84 |
| 4/1 | 5,280 | -6.7 | 5,482 | 1,590,400 | 69,500 | 410,500 | 5.91 |
| 3/25 | 5,660 | +4.8 | 5,537 | 1,106,100 | 69,300 | 422,600 | 6.10 |
| 3/18 | 5,400 | +7.6 | 5,225 | 1,372,200 | 63,900 | 439,400 | 6.88 |
| 3/11 | 5,020 | -0.8 | 4,968 | 1,713,200 | 62,800 | 462,300 | 7.36 |
| 3/4 | 5,060 | -3.1 | 5,131 | 1,425,100 | 65,200 | 485,900 | 7.45 |
| 2/25 | 5,220 | +3.4 | 5,021 | 2,112,200 | 65,300 | 490,900 | 7.52 |
| 2/18 | 5,050 | -12.8 | 5,391 | 3,049,500 | 77,000 | 493,900 | 6.41 |
| 2/10 | 5,790 | -0.9 | 5,704 | 929,500 | 136,700 | 448,300 | 3.28 |
| 2/4 | 5,840 | +1.4 | 5,829 | 1,477,500 | 123,200 | 447,200 | 3.63 |
| 1/28 | 5,760 | -0.5 | 5,763 | 2,041,000 | 115,300 | 455,300 | 3.95 |
| 1/21 | 5,790 | -3.3 | 5,896 | 1,747,200 | 115,900 | 476,700 | 4.11 |
| 1/14 | 5,990 | -0.5 | 6,051 | 1,505,300 | 126,000 | 513,100 | 4.07 |
▶︎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
