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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,614 | 2,923 | 2,567 | 2,781 | +207 | +8.0 | 7,494,900 |
| 19/09 | 2,402 | 2,765 | 2,402 | 2,574 | +162 | +6.7 | 8,768,600 |
| 19/08 | 2,382 | 2,625 | 2,192 | 2,412 | +15 | +0.6 | 10,999,600 |
| 19/07 | 2,242 | 2,455 | 2,207 | 2,397 | +192 | +8.7 | 7,877,000 |
| 19/06 | 2,207 | 2,445 | 2,187 | 2,205 | -37 | -1.7 | 8,693,000 |
| 19/05 | 2,065 | 2,385 | 1,747 | 2,242 | +210 | +10.3 | 17,418,800 |
| 19/04 | 1,960 | 2,092 | 1,935 | 2,032 | +135 | +7.1 | 9,039,400 |
| 19/03 | 1,955 | 2,045 | 1,875 | 1,897 | -68 | -3.5 | 10,036,600 |
| 19/02 | 2,275 | 2,335 | 1,872 | 1,965 | -300 | -13.3 | 16,268,000 |
| 19/01 | 1,775 | 2,285 | 1,742 | 2,265 | +410 | +22.1 | 14,069,400 |
| 18/12 | 2,110 | 2,130 | 1,655 | 1,855 | -165 | -8.2 | 15,392,400 |
| 18/11 | 2,170 | 2,435 | 1,780 | 2,020 | -197 | -8.9 | 23,514,800 |
| 18/10 | 2,790 | 2,810 | 2,015 | 2,217 | -583 | -20.8 | 15,953,400 |
| 18/09 | 3,195 | 3,205 | 2,490 | 2,800 | -445 | -13.7 | 17,966,400 |
| 18/08 | 3,055 | 3,295 | 2,570 | 3,245 | +190 | +6.2 | 10,802,200 |
| 18/07 | 3,260 | 3,260 | 2,890 | 3,055 | -225 | -6.9 | 5,680,800 |
| 18/06 | 3,380 | 3,475 | 3,100 | 3,280 | -150 | -4.4 | 8,394,800 |
| 18/05 | 3,050 | 3,460 | 2,935 | 3,430 | +370 | +12.1 | 9,791,200 |
| 18/04 | 3,300 | 3,325 | 2,845 | 3,060 | -240 | -7.3 | 7,575,600 |
| 18/03 | 3,200 | 3,430 | 3,070 | 3,300 | +75 | +2.3 | 12,609,000 |
| 18/02 | 3,165 | 3,395 | 2,815 | 3,225 | +20 | +0.6 | 11,963,800 |
| 18/01 | 3,045 | 3,485 | 3,005 | 3,205 | +175 | +5.8 | 9,421,000 |
| 17/12 | 2,675 | 3,095 | 2,620 | 3,030 | +260 | +9.4 | 10,385,800 |
| 17/11 | 2,215 | 2,770 | 2,142 | 2,770 | +590 | +27.1 | 13,733,000 |
| 17/10 | 1,975 | 2,187 | 1,960 | 2,180 | +215 | +10.9 | 10,979,800 |
| 17/09 | 1,712 | 1,982 | 1,600 | 1,965 | +265 | +15.6 | 12,767,400 |
| 17/08 | 1,827 | 1,835 | 1,625 | 1,700 | -125 | -6.9 | 10,826,800 |
| 17/07 | 1,800 | 1,870 | 1,705 | 1,825 | +95 | +5.5 | 6,841,800 |
| 17/06 | 1,722 | 1,785 | 1,625 | 1,730 | +13 | +0.8 | 11,475,000 |
| 17/05 | 1,352 | 1,815 | 1,351 | 1,717 | +350 | +25.6 | 17,106,400 |
▶︎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
