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 | 815,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,143 | 5,220 | 5,065 | 5,074 | -26 | -0.5 | 1,347,500 |
| 9/22 | 5,260 | 5,264 | 5,005 | 5,100 | -192 | -3.6 | 1,276,200 |
| 9/15 | 5,100 | 5,349 | 5,005 | 5,292 | +171 | +3.3 | 1,622,200 |
| 9/8 | 5,027 | 5,320 | 5,019 | 5,121 | +95 | +1.9 | 1,658,000 |
| 9/1 | 4,800 | 5,050 | 4,760 | 5,026 | +259 | +5.4 | 1,680,200 |
| 8/25 | 4,769 | 4,814 | 4,700 | 4,767 | -2 | +0.0 | 2,080,400 |
| 8/18 | 5,465 | 5,580 | 4,704 | 4,769 | -714 | -13.0 | 4,225,900 |
| 8/10 | 5,221 | 5,483 | 5,205 | 5,483 | +252 | +4.8 | 769,100 |
| 8/4 | 5,382 | 5,466 | 5,211 | 5,231 | -122 | -2.3 | 1,237,400 |
| 7/28 | 5,291 | 5,449 | 5,222 | 5,353 | +122 | +2.3 | 1,432,900 |
| 7/21 | 5,060 | 5,320 | 5,033 | 5,231 | +152 | +3.0 | 1,026,100 |
| 7/14 | 4,999 | 5,128 | 4,928 | 5,079 | +95 | +1.9 | 1,373,500 |
| 7/7 | 5,235 | 5,362 | 4,929 | 4,984 | -183 | -3.5 | 1,932,700 |
| 6/30 | 5,432 | 5,746 | 4,972 | 5,167 | -266 | -4.9 | 3,507,700 |
| 6/23 | 5,360 | 5,564 | 5,283 | 5,433 | +39 | +0.7 | 1,691,400 |
| 6/16 | 5,543 | 5,543 | 5,327 | 5,394 | -129 | -2.3 | 1,684,600 |
| 6/9 | 5,594 | 5,715 | 5,451 | 5,523 | +13 | +0.2 | 1,964,900 |
| 6/2 | 5,330 | 5,520 | 5,270 | 5,510 | +270 | +5.2 | 1,655,400 |
| 5/26 | 5,540 | 5,600 | 5,210 | 5,240 | -380 | -6.8 | 1,521,100 |
| 5/19 | 5,690 | 5,720 | 5,490 | 5,620 | -80 | -1.4 | 2,063,200 |
| 5/12 | 5,520 | 5,800 | 5,480 | 5,700 | +220 | +4.0 | 2,505,400 |
| 5/2 | 5,450 | 5,500 | 5,420 | 5,480 | +70 | +1.3 | 479,500 |
| 4/28 | 5,160 | 5,410 | 5,100 | 5,410 | +290 | +5.7 | 1,140,200 |
| 4/21 | 5,160 | 5,240 | 5,040 | 5,120 | +20 | +0.4 | 1,195,300 |
| 4/14 | 4,860 | 5,120 | 4,845 | 5,100 | +280 | +5.8 | 1,013,300 |
| 4/7 | 5,020 | 5,090 | 4,800 | 4,820 | -130 | -2.6 | 1,157,900 |
| 3/31 | 4,945 | 5,040 | 4,830 | 4,950 | +55 | +1.1 | 1,328,000 |
| 3/24 | 4,970 | 5,020 | 4,825 | 4,895 | -100 | -2.0 | 951,800 |
| 3/17 | 4,945 | 5,060 | 4,855 | 4,995 | 0 | 0.0 | 1,620,000 |
| 3/10 | 5,000 | 5,130 | 4,930 | 4,995 | +35 | +0.7 | 1,545,000 |
▶︎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
