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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,020 | 0.0 | 6,113 | 1,595,700 | 137,200 | 516,100 | 3.76 |
| 12/30 | 6,020 | -0.2 | 6,030 | 929,000 | 155,500 | 511,200 | 3.29 |
| 12/24 | 6,030 | -1.0 | 5,991 | 1,359,800 | 165,300 | 509,000 | 3.08 |
| 12/17 | 6,090 | -4.4 | 6,208 | 2,656,100 | 170,900 | 516,300 | 3.02 |
| 12/10 | 6,370 | -3.0 | 6,517 | 1,817,700 | 180,700 | 485,400 | 2.69 |
| 12/3 | 6,570 | -2.7 | 6,498 | 10,370,900 | 127,300 | 474,100 | 3.72 |
| 11/26 | 6,750 | -3.9 | 6,894 | 2,175,500 | 150,000 | 499,500 | 3.33 |
| 11/19 | 7,020 | -0.9 | 7,027 | 3,339,600 | 153,000 | 512,300 | 3.35 |
| 11/12 | 7,080 | -0.1 | 7,010 | 3,165,200 | 179,900 | 492,300 | 2.74 |
| 11/5 | 7,090 | -1.8 | 7,205 | 2,053,600 | 180,500 | 405,800 | 2.25 |
| 10/29 | 7,220 | +4.6 | 7,157 | 2,854,100 | 200,900 | 365,700 | 1.82 |
| 10/22 | 6,900 | -3.6 | 7,023 | 2,296,000 | 198,800 | 366,100 | 1.84 |
| 10/15 | 7,160 | +10.5 | 6,993 | 3,126,200 | 206,900 | 366,700 | 1.77 |
| 10/8 | 6,480 | -1.8 | 6,439 | 2,766,400 | 142,300 | 349,500 | 2.46 |
| 10/1 | 6,600 | -4.6 | 6,672 | 2,970,400 | 152,400 | 355,300 | 2.33 |
| 9/24 | 6,920 | +6.0 | 6,679 | 2,085,500 | 167,700 | 379,300 | 2.26 |
| 9/17 | 6,530 | +11.8 | 6,217 | 2,318,900 | 161,600 | 367,400 | 2.27 |
| 9/10 | 5,840 | +6.2 | 5,585 | 1,750,300 | 138,700 | 376,500 | 2.71 |
| 9/3 | 5,500 | +4.0 | 5,435 | 1,571,700 | 113,200 | 396,100 | 3.50 |
| 8/27 | 5,290 | +10.4 | 5,192 | 2,046,900 | 110,200 | 439,500 | 3.99 |
| 8/20 | 4,790 | -14.6 | 5,016 | 4,596,800 | 110,000 | 514,400 | 4.68 |
| 8/13 | 5,610 | +1.1 | 5,530 | 1,424,500 | 132,200 | 458,100 | 3.47 |
| 8/6 | 5,550 | +0.5 | 5,572 | 1,106,000 | 134,600 | 379,300 | 2.82 |
| 7/30 | 5,520 | +4.6 | 5,539 | 1,333,400 | 144,200 | 367,800 | 2.55 |
| 7/21 | 5,280 | -0.4 | 5,311 | 987,600 | 135,800 | 389,200 | 2.87 |
| 7/16 | 5,300 | +2.3 | 5,325 | 1,377,900 | 138,000 | 386,000 | 2.80 |
| 7/9 | 5,180 | -1.0 | 5,222 | 1,060,500 | 139,100 | 381,900 | 2.75 |
| 7/2 | 5,230 | -0.2 | 5,212 | 994,100 | 156,900 | 370,700 | 2.36 |
| 6/25 | 5,240 | -0.4 | 5,209 | 1,277,400 | 156,000 | 392,200 | 2.51 |
| 6/18 | 5,260 | -1.3 | 5,226 | 1,446,600 | 210,500 | 411,200 | 1.95 |
▶︎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
