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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,733 | 5,766 | 5,701 | 5,735 | +25 | +0.4 | 407,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,469 | 5,776 | 5,311 | 5,710 | +240 | +4.4 | 1,812,000 |
| 11/15 | 5,706 | 5,891 | 5,400 | 5,470 | -260 | -4.5 | 1,906,600 |
| 11/8 | 5,589 | 5,781 | 5,548 | 5,730 | +175 | +3.2 | 931,500 |
| 11/1 | 5,599 | 5,688 | 5,525 | 5,555 | -18 | -0.3 | 1,191,300 |
| 10/25 | 5,738 | 5,800 | 5,494 | 5,573 | -130 | -2.3 | 1,138,500 |
| 10/18 | 5,748 | 5,838 | 5,646 | 5,703 | -12 | -0.2 | 806,000 |
| 10/11 | 5,700 | 5,743 | 5,582 | 5,715 | +37 | +0.7 | 1,235,100 |
| 10/4 | 5,451 | 5,734 | 5,352 | 5,678 | -16 | -0.3 | 1,348,100 |
| 9/27 | 5,612 | 5,760 | 5,545 | 5,694 | +82 | +1.5 | 957,700 |
| 9/20 | 5,493 | 5,675 | 5,396 | 5,612 | +158 | +2.9 | 973,100 |
| 9/13 | 5,610 | 5,717 | 5,410 | 5,454 | -274 | -4.8 | 1,322,200 |
| 9/6 | 5,658 | 5,841 | 5,570 | 5,728 | -16 | -0.3 | 1,306,100 |
| 8/30 | 5,725 | 5,870 | 5,644 | 5,744 | +25 | +0.4 | 1,656,600 |
| 8/23 | 5,379 | 5,740 | 5,370 | 5,719 | +241 | +4.4 | 1,855,000 |
| 8/16 | 5,152 | 5,555 | 5,077 | 5,478 | +378 | +7.4 | 1,964,500 |
| 8/9 | 4,807 | 5,148 | 4,416 | 5,100 | +167 | +3.4 | 1,859,400 |
| 8/2 | 5,260 | 5,383 | 4,920 | 4,933 | -291 | -5.6 | 1,375,600 |
| 7/26 | 5,380 | 5,512 | 5,187 | 5,224 | -152 | -2.8 | 1,337,000 |
| 7/19 | 5,398 | 5,533 | 5,339 | 5,376 | -22 | -0.4 | 1,378,500 |
| 7/12 | 5,193 | 5,451 | 5,112 | 5,398 | +223 | +4.3 | 1,910,300 |
| 7/5 | 4,968 | 5,250 | 4,906 | 5,175 | +247 | +5.0 | 2,405,600 |
| 6/28 | 4,792 | 4,968 | 4,732 | 4,928 | +159 | +3.3 | 1,991,600 |
| 6/21 | 4,776 | 4,833 | 4,699 | 4,769 | -75 | -1.6 | 2,136,500 |
| 6/14 | 4,620 | 4,872 | 4,586 | 4,844 | +224 | +4.9 | 1,828,100 |
| 6/7 | 4,507 | 4,657 | 4,463 | 4,620 | +90 | +2.0 | 1,769,300 |
| 5/31 | 4,480 | 4,542 | 4,267 | 4,530 | +40 | +0.9 | 1,712,500 |
| 5/24 | 4,621 | 4,667 | 4,428 | 4,490 | -131 | -2.8 | 1,470,600 |
| 5/17 | 4,879 | 4,931 | 4,490 | 4,621 | -268 | -5.5 | 1,763,800 |
| 5/10 | 4,864 | 4,956 | 4,813 | 4,889 | +63 | +1.3 | 957,000 |
| 5/2 | 4,846 | 4,862 | 4,732 | 4,826 | +101 | +2.1 | 819,900 |
▶︎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
