！決算発表予定日 2024/05/15
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
4,848.1
円
(20:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,800 (23/05/09) | 3,966 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,054 (24/04/10) | 4,142 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,750 | 4,876 | 4,732 | 4,873 | +55 | +1.1 | 901,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,966 | 5,054 | 4,436 | 4,818 | -131 | -2.7 | 7,035,600 |
| 24/03 | 4,652 | 4,977 | 4,325 | 4,949 | +227 | +4.8 | 11,150,500 |
| 24/02 | 4,620 | 4,954 | 4,400 | 4,722 | +76 | +1.6 | 20,161,400 |
| 24/01 | 4,183 | 4,659 | 4,142 | 4,646 | +463 | +11.1 | 10,601,300 |
| 23/12 | 4,198 | 4,339 | 3,966 | 4,183 | +55 | +1.3 | 12,666,300 |
| 23/11 | 4,998 | 5,094 | 4,027 | 4,128 | -800 | -16.2 | 18,709,600 |
| 23/10 | 5,074 | 5,140 | 4,609 | 4,928 | -146 | -2.9 | 7,284,400 |
| 23/09 | 4,906 | 5,349 | 4,906 | 5,074 | +148 | +3.0 | 6,296,700 |
| 23/08 | 5,436 | 5,580 | 4,700 | 4,926 | -478 | -8.9 | 9,277,700 |
| 23/07 | 5,235 | 5,449 | 4,928 | 5,404 | +237 | +4.6 | 6,087,700 |
| 23/06 | 5,350 | 5,746 | 4,972 | 5,167 | -193 | -3.6 | 9,377,900 |
| 23/05 | 5,450 | 5,800 | 5,210 | 5,360 | -50 | -0.9 | 7,695,300 |
| 23/04 | 5,020 | 5,410 | 4,800 | 5,410 | +460 | +9.3 | 4,506,700 |
| 23/03 | 4,890 | 5,130 | 4,825 | 4,950 | +50 | +1.0 | 6,112,700 |
| 23/02 | 4,970 | 5,040 | 4,695 | 4,900 | 0 | 0.0 | 5,490,400 |
| 23/01 | 4,885 | 5,120 | 4,725 | 4,900 | +80 | +1.7 | 4,381,600 |
| 22/12 | 5,780 | 5,840 | 4,665 | 4,820 | -960 | -16.6 | 4,646,800 |
| 22/11 | 5,340 | 6,380 | 5,230 | 5,780 | +480 | +9.1 | 6,160,300 |
| 22/10 | 4,855 | 5,360 | 4,770 | 5,300 | +405 | +8.3 | 5,052,600 |
| 22/09 | 5,410 | 5,460 | 4,750 | 4,895 | -575 | -10.5 | 6,658,600 |
| 22/08 | 5,850 | 6,110 | 5,200 | 5,470 | -320 | -5.5 | 7,090,100 |
| 22/07 | 5,400 | 5,880 | 5,310 | 5,790 | +390 | +7.2 | 6,931,600 |
| 22/06 | 5,370 | 5,610 | 5,030 | 5,400 | +30 | +0.6 | 7,284,000 |
| 22/05 | 4,970 | 5,540 | 4,655 | 5,370 | +330 | +6.6 | 10,029,500 |
| 22/04 | 5,360 | 5,510 | 4,910 | 5,040 | -380 | -7.0 | 4,912,400 |
| 22/03 | 5,270 | 5,730 | 4,810 | 5,420 | +220 | +4.2 | 6,300,400 |
| 22/02 | 5,870 | 5,990 | 4,920 | 5,200 | -690 | -11.7 | 7,600,200 |
| 22/01 | 6,090 | 6,310 | 5,600 | 5,890 | -130 | -2.2 | 7,245,600 |
| 21/12 | 6,540 | 6,700 | 5,860 | 6,020 | -420 | -6.5 | 8,888,300 |
| 21/11 | 7,390 | 7,440 | 6,440 | 6,440 | -780 | -10.8 | 18,979,100 |
▶︎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