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
5,751.1
円
(12:41)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,733 | 5,810 | 5,701 | 5,754 | +44 | +0.8 | 531,800 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,020 | +2.0 | 4,036 | 2,249,400 | 227,400 | 546,700 | 2.40 |
| 11/6 | 3,940 | +10.8 | 3,746 | 2,233,300 | 238,500 | 525,900 | 2.21 |
| 10/30 | 3,555 | -5.1 | 3,607 | 1,958,100 | 178,000 | 681,900 | 3.83 |
| 10/23 | 3,745 | -0.3 | 3,765 | 1,811,600 | 245,800 | 637,500 | 2.59 |
| 10/16 | 3,755 | -2.0 | 3,764 | 1,685,300 | 250,200 | 672,600 | 2.69 |
| 10/9 | 3,830 | +3.1 | 3,830 | 2,287,000 | 255,700 | 588,500 | 2.30 |
| 10/2 | 3,715 | +0.7 | 3,786 | 2,142,500 | 229,400 | 590,800 | 2.58 |
| 9/25 | 3,690 | -1.3 | 3,691 | 1,558,100 | 238,800 | 655,100 | 2.74 |
| 9/18 | 3,740 | +2.8 | 3,767 | 2,719,400 | 238,000 | 608,000 | 2.55 |
| 9/11 | 3,640 | +1.8 | 3,574 | 2,077,600 | 233,800 | 682,600 | 2.92 |
| 9/4 | 3,575 | -0.6 | 3,715 | 3,352,600 | 249,400 | 717,000 | 2.87 |
| 8/28 | 3,595 | -0.7 | 3,640 | 3,441,300 | 270,700 | 720,000 | 2.66 |
| 8/21 | 3,620 | +4.9 | 3,518 | 4,248,100 | 291,600 | 869,000 | 2.98 |
| 8/14 | 3,450 | +8.5 | 3,430 | 4,457,200 | 346,600 | 656,600 | 1.89 |
| 8/7 | 3,180 | +6.2 | 3,169 | 4,278,100 | 389,300 | 690,600 | 1.77 |
| 7/31 | 2,994 | -6.4 | 3,107 | 9,474,000 | 587,000 | 559,700 | 0.95 |
| 7/22 | 3,200 | -0.5 | 3,175 | 9,880,900 | 2,753,300 | 770,800 | 0.28 |
| 7/17 | 3,215 | -11.8 | 3,319 | 7,192,100 | 3,017,700 | 1,431,900 | 0.47 |
| 7/10 | 3,645 | +0.6 | 3,713 | 2,312,000 | 373,400 | 209,600 | 0.56 |
| 7/3 | 3,625 | -1.8 | 3,646 | 2,020,300 | 394,700 | 214,100 | 0.54 |
| 6/26 | 3,690 | +3.9 | 3,629 | 2,372,200 | 384,400 | 208,500 | 0.54 |
| 6/19 | 3,550 | +2.0 | 3,525 | 2,484,700 | 382,100 | 206,500 | 0.54 |
| 6/12 | 3,480 | +13.7 | 3,442 | 4,497,900 | 391,000 | 198,200 | 0.51 |
| 6/5 | 3,060 | +2.8 | 3,074 | 2,131,700 | 370,900 | 149,700 | 0.40 |
| 5/29 | 2,978 | +10.9 | 2,904 | 2,631,700 | 366,700 | 170,500 | 0.46 |
| 5/22 | 2,685 | +12.4 | 2,647 | 4,259,900 | 346,500 | 231,800 | 0.67 |
| 5/15 | 2,389 | -0.4 | 2,391 | 2,892,500 | 263,900 | 275,100 | 1.04 |
| 5/8 | 2,398 | +5.3 | 2,334 | 1,137,200 | ー | ー | ー |
| 5/1 | 2,278 | +4.4 | 2,275 | 1,493,000 | 289,000 | 195,400 | 0.68 |
| 4/24 | 2,182 | -4.5 | 2,187 | 1,832,100 | 311,300 | 223,000 | 0.72 |
▶︎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
