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
5,764.8
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,733 | 5,810 | 5,701 | 5,757 | +47 | +0.8 | 660,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,555 | 2,735 | 2,535 | 2,705 | +150 | +5.9 | 1,815,800 |
| 9/13 | 2,565 | 2,660 | 2,530 | 2,555 | -30 | -1.2 | 1,960,400 |
| 9/6 | 2,402 | 2,630 | 2,402 | 2,585 | +173 | +7.2 | 1,820,200 |
| 8/30 | 2,432 | 2,545 | 2,395 | 2,412 | -55 | -2.2 | 2,078,400 |
| 8/23 | 2,375 | 2,625 | 2,370 | 2,467 | +157 | +6.8 | 3,732,800 |
| 8/16 | 2,310 | 2,370 | 2,192 | 2,310 | -25 | -1.1 | 2,744,000 |
| 8/9 | 2,332 | 2,362 | 2,267 | 2,335 | -32 | -1.4 | 1,754,000 |
| 8/2 | 2,415 | 2,455 | 2,340 | 2,367 | -30 | -1.3 | 1,760,600 |
| 7/26 | 2,322 | 2,402 | 2,265 | 2,397 | +62 | +2.7 | 1,695,400 |
| 7/19 | 2,262 | 2,347 | 2,255 | 2,335 | +60 | +2.6 | 1,613,400 |
| 7/12 | 2,285 | 2,297 | 2,207 | 2,275 | -15 | -0.7 | 1,781,400 |
| 7/5 | 2,242 | 2,330 | 2,240 | 2,290 | +85 | +3.9 | 1,716,600 |
| 6/28 | 2,255 | 2,310 | 2,195 | 2,205 | -75 | -3.3 | 2,195,200 |
| 6/21 | 2,355 | 2,445 | 2,267 | 2,280 | -72 | -3.1 | 2,425,000 |
| 6/14 | 2,385 | 2,402 | 2,315 | 2,352 | +27 | +1.2 | 1,878,400 |
| 6/7 | 2,207 | 2,330 | 2,187 | 2,325 | +83 | +3.7 | 2,194,400 |
| 5/31 | 2,342 | 2,385 | 2,237 | 2,242 | -108 | -4.6 | 4,594,000 |
| 5/24 | 2,130 | 2,365 | 2,087 | 2,350 | +235 | +11.1 | 4,607,200 |
| 5/17 | 1,812 | 2,127 | 1,747 | 2,115 | +273 | +14.8 | 5,239,000 |
| 5/10 | 2,065 | 2,080 | 1,832 | 1,842 | -190 | -9.4 | 2,978,600 |
| 4/26 | 1,995 | 2,035 | 1,960 | 2,032 | +45 | +2.3 | 2,311,800 |
| 4/19 | 2,010 | 2,092 | 1,957 | 1,987 | +12 | +0.6 | 2,135,800 |
| 4/12 | 2,017 | 2,050 | 1,952 | 1,975 | -7 | -0.4 | 2,302,200 |
| 4/5 | 1,960 | 2,015 | 1,935 | 1,982 | +85 | +4.5 | 2,289,600 |
| 3/29 | 1,947 | 1,967 | 1,875 | 1,897 | -113 | -5.6 | 2,944,400 |
| 3/22 | 2,010 | 2,037 | 1,987 | 2,010 | +3 | +0.2 | 1,276,200 |
| 3/15 | 1,922 | 2,045 | 1,912 | 2,007 | +117 | +6.2 | 2,812,200 |
| 3/8 | 2,010 | 2,022 | 1,882 | 1,890 | -100 | -5.0 | 2,489,600 |
| 3/1 | 2,002 | 2,027 | 1,947 | 1,990 | ー | ー | 2,832,000 |
▶︎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
