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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,332 | 1,377 | 1,264 | 1,367 | +35 | +2.6 | 9,180,200 |
| 17/03 | 1,339 | 1,416 | 1,332 | 1,332 | -1 | -0.1 | 9,748,200 |
| 17/02 | 1,316 | 1,415 | 1,258 | 1,333 | +12 | +0.9 | 13,610,600 |
| 17/01 | 1,391 | 1,440 | 1,269 | 1,321 | -69 | -5.0 | 8,873,600 |
| 16/12 | 1,416 | 1,490 | 1,359 | 1,390 | -24 | -1.7 | 11,323,600 |
| 16/11 | 1,116 | 1,505 | 1,023 | 1,414 | +303 | +27.3 | 21,466,800 |
| 16/10 | 1,079 | 1,123 | 970 | 1,111 | +37 | +3.5 | 18,575,600 |
| 16/09 | 1,120 | 1,202 | 1,072 | 1,074 | -43 | -3.9 | 16,884,200 |
| 16/08 | 1,450 | 1,454 | 1,096 | 1,117 | -357 | -24.2 | 19,051,000 |
| 16/07 | 1,390 | 1,530 | 1,268 | 1,474 | +88 | +6.4 | 12,284,400 |
| 16/06 | 1,482 | 1,527 | 1,267 | 1,386 | -96 | -6.5 | 13,353,800 |
| 16/05 | 1,177 | 1,482 | 1,159 | 1,482 | +282 | +23.5 | 23,809,600 |
| 16/04 | 1,125 | 1,267 | 1,011 | 1,200 | +81 | +7.2 | 18,923,600 |
| 16/03 | 1,010 | 1,129 | 1,007 | 1,119 | +99 | +9.7 | 16,185,000 |
| 16/02 | 1,147 | 1,210 | 797 | 1,020 | -96 | -8.6 | 29,887,000 |
| 16/01 | 1,162 | 1,167 | 913 | 1,116 | -57 | -4.9 | 20,447,200 |
| 15/12 | 1,294 | 1,365 | 1,077 | 1,173 | -122 | -9.4 | 23,018,800 |
| 15/11 | 1,097 | 1,298 | 953 | 1,295 | +184 | +16.6 | 29,147,200 |
| 15/10 | 940 | 1,137 | 926 | 1,111 | +190 | +20.6 | 13,246,800 |
| 15/09 | 1,098 | 1,103 | 880 | 921 | -197 | -17.6 | 15,696,400 |
| 15/08 | 1,025 | 1,223 | 928 | 1,118 | +90 | +8.8 | 25,399,600 |
| 15/07 | 1,035 | 1,109 | 952 | 1,028 | -7 | -0.7 | 14,878,200 |
| 15/06 | 918 | 1,071 | 883 | 1,035 | +99 | +10.6 | 21,757,400 |
| 15/05 | 763 | 986 | 748 | 936 | +168 | +21.9 | 21,848,400 |
| 15/04 | 703 | 836 | 700 | 768 | +64 | +9.1 | 10,330,800 |
| 15/03 | 691 | 772 | 665 | 704 | +15 | +2.2 | 16,176,400 |
| 15/02 | 506 | 705 | 483 | 689 | +182 | +35.9 | 26,104,400 |
| 15/01 | 589 | 589 | 500 | 507 | -86 | -14.5 | 9,349,600 |
| 14/12 | 566 | 597 | 496 | 593 | +36 | +6.5 | 14,888,800 |
| 14/11 | 584 | 602 | 518 | 557 | +68 | +13.9 | 14,388,800 |
▶︎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
