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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,661 | 5,891 | 5,311 | 5,735 | +72 | +1.3 | 5,659,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,560 | 7,340 | 6,240 | 7,220 | +600 | +9.1 | 11,510,300 |
| 21/09 | 5,350 | 6,990 | 5,330 | 6,620 | +1,260 | +23.5 | 9,617,600 |
| 21/08 | 5,640 | 5,720 | 4,685 | 5,360 | -160 | -2.9 | 9,785,800 |
| 21/07 | 5,190 | 5,600 | 5,060 | 5,520 | +300 | +5.8 | 5,077,100 |
| 21/06 | 5,100 | 5,350 | 5,040 | 5,220 | +130 | +2.6 | 6,157,900 |
| 21/05 | 4,515 | 5,160 | 4,155 | 5,090 | +545 | +12.0 | 10,925,100 |
| 21/04 | 4,790 | 5,140 | 4,500 | 4,545 | -175 | -3.7 | 7,715,100 |
| 21/03 | 4,180 | 4,925 | 4,075 | 4,720 | +640 | +15.7 | 10,781,000 |
| 21/02 | 4,210 | 4,530 | 3,970 | 4,080 | -140 | -3.3 | 7,491,700 |
| 21/01 | 3,800 | 4,400 | 3,725 | 4,220 | +430 | +11.4 | 6,980,200 |
| 20/12 | 4,135 | 4,340 | 3,695 | 3,790 | -345 | -8.3 | 7,876,500 |
| 20/11 | 3,555 | 4,210 | 3,440 | 4,135 | +580 | +16.3 | 10,209,800 |
| 20/10 | 3,750 | 3,935 | 3,510 | 3,555 | -245 | -6.5 | 8,324,000 |
| 20/09 | 3,740 | 3,910 | 3,475 | 3,800 | +35 | +0.9 | 10,175,800 |
| 20/08 | 3,085 | 3,855 | 3,080 | 3,765 | +771 | +25.8 | 17,517,100 |
| 20/07 | 3,655 | 3,820 | 2,989 | 2,994 | -696 | -18.9 | 30,032,500 |
| 20/06 | 3,000 | 3,810 | 2,972 | 3,690 | +712 | +23.9 | 12,333,300 |
| 20/05 | 2,309 | 3,030 | 2,252 | 2,978 | +603 | +25.4 | 11,414,100 |
| 20/04 | 2,175 | 2,379 | 1,827 | 2,375 | +150 | +6.7 | 11,066,900 |
| 20/03 | 2,672 | 3,020 | 1,731 | 2,225 | -497 | -18.3 | 16,180,700 |
| 20/02 | 2,897 | 3,330 | 2,689 | 2,722 | -215 | -7.3 | 9,112,500 |
| 20/01 | 3,090 | 3,205 | 2,871 | 2,937 | -193 | -6.2 | 7,895,200 |
| 19/12 | 2,960 | 3,215 | 2,857 | 3,130 | +201 | +6.9 | 9,544,500 |
| 19/11 | 2,766 | 3,560 | 2,762 | 2,929 | +148 | +5.3 | 18,524,900 |
▶︎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
