！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,820 | 4,835 | 4,782 | 4,826 | +54 | +1.1 | 268,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,846 | 4,862 | 4,732 | 4,826 | +101 | +2.1 | 819,900 |
| 4/26 | 4,525 | 4,737 | 4,509 | 4,725 | +251 | +5.6 | 1,482,300 |
| 4/19 | 4,793 | 4,848 | 4,436 | 4,474 | -445 | -9.1 | 1,995,900 |
| 4/12 | 4,970 | 5,054 | 4,767 | 4,919 | -8 | -0.2 | 1,474,900 |
| 4/5 | 4,966 | 5,032 | 4,852 | 4,927 | -22 | -0.4 | 1,733,200 |
| 3/29 | 4,742 | 4,977 | 4,736 | 4,949 | +189 | +4.0 | 2,180,600 |
| 3/22 | 4,676 | 4,857 | 4,601 | 4,760 | +60 | +1.3 | 2,340,100 |
| 3/15 | 4,370 | 4,700 | 4,325 | 4,700 | +296 | +6.7 | 2,414,600 |
| 3/8 | 4,588 | 4,714 | 4,331 | 4,404 | -169 | -3.7 | 3,313,100 |
| 3/1 | 4,886 | 4,912 | 4,573 | 4,573 | -314 | -6.4 | 10,496,400 |
| 2/22 | 4,925 | 4,954 | 4,808 | 4,887 | -38 | -0.8 | 2,514,200 |
| 2/16 | 4,727 | 4,935 | 4,400 | 4,925 | +219 | +4.7 | 4,180,100 |
| 2/9 | 4,742 | 4,875 | 4,633 | 4,706 | +14 | +0.3 | 2,734,600 |
| 2/2 | 4,512 | 4,732 | 4,512 | 4,692 | +202 | +4.5 | 2,585,900 |
| 1/26 | 4,535 | 4,626 | 4,466 | 4,490 | +68 | +1.5 | 2,738,100 |
| 1/19 | 4,465 | 4,552 | 4,412 | 4,422 | -50 | -1.1 | 2,535,300 |
| 1/12 | 4,287 | 4,557 | 4,281 | 4,472 | +185 | +4.3 | 2,552,300 |
| 1/5 | 4,183 | 4,298 | 4,142 | 4,287 | +104 | +2.5 | 1,327,900 |
| 12/29 | 4,203 | 4,208 | 4,102 | 4,183 | +50 | +1.2 | 1,693,600 |
| 12/22 | 4,054 | 4,256 | 4,041 | 4,133 | +13 | +0.3 | 2,524,500 |
| 12/15 | 4,051 | 4,168 | 3,966 | 4,120 | +92 | +2.3 | 3,617,000 |
| 12/8 | 4,226 | 4,339 | 4,025 | 4,028 | -176 | -4.2 | 3,821,200 |
| 12/1 | 4,230 | 4,270 | 4,105 | 4,204 | -14 | -0.3 | 4,830,700 |
| 11/24 | 4,285 | 4,305 | 4,027 | 4,218 | -87 | -2.0 | 5,561,400 |
| 11/17 | 5,005 | 5,052 | 4,184 | 4,305 | -681 | -13.7 | 6,651,100 |
| 11/10 | 5,064 | 5,094 | 4,928 | 4,986 | -8 | -0.2 | 2,191,200 |
| 11/2 | 4,851 | 5,021 | 4,783 | 4,994 | +112 | +2.3 | 1,034,400 |
| 10/27 | 4,725 | 4,950 | 4,701 | 4,882 | +128 | +2.7 | 1,489,700 |
| 10/20 | 4,867 | 4,894 | 4,609 | 4,754 | -173 | -3.5 | 2,230,900 |
| 10/13 | 5,004 | 5,107 | 4,908 | 4,927 | +3 | +0.1 | 1,131,300 |
▶︎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