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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,845 | 4,985 | 4,825 | 4,960 | +110 | +2.3 | 1,170,400 |
| 2/24 | 4,800 | 4,880 | 4,765 | 4,850 | -10 | -0.2 | 860,300 |
| 2/17 | 4,775 | 5,040 | 4,695 | 4,860 | +135 | +2.9 | 2,421,200 |
| 2/10 | 4,890 | 4,915 | 4,725 | 4,725 | -125 | -2.6 | 1,089,700 |
| 2/3 | 4,940 | 4,985 | 4,805 | 4,850 | -125 | -2.5 | 1,109,900 |
| 1/27 | 4,925 | 5,040 | 4,850 | 4,975 | +120 | +2.5 | 965,500 |
| 1/20 | 4,785 | 5,010 | 4,725 | 4,855 | -35 | -0.7 | 1,145,900 |
| 1/13 | 4,975 | 5,120 | 4,885 | 4,890 | -15 | -0.3 | 919,700 |
| 1/6 | 4,885 | 4,965 | 4,840 | 4,905 | +85 | +1.8 | 857,300 |
| 12/30 | 4,945 | 4,945 | 4,665 | 4,820 | -105 | -2.1 | 951,500 |
| 12/23 | 5,430 | 5,500 | 4,880 | 4,925 | -555 | -10.1 | 1,452,000 |
| 12/16 | 5,660 | 5,720 | 5,470 | 5,480 | -110 | -2.0 | 816,300 |
| 12/9 | 5,600 | 5,620 | 5,410 | 5,590 | -80 | -1.4 | 962,500 |
| 12/2 | 5,860 | 5,860 | 5,580 | 5,670 | -230 | -3.9 | 1,327,900 |
| 11/25 | 5,910 | 6,000 | 5,750 | 5,900 | +20 | +0.3 | 778,800 |
| 11/18 | 5,540 | 6,380 | 5,540 | 5,880 | +270 | +4.8 | 2,666,200 |
| 11/11 | 5,260 | 5,610 | 5,260 | 5,610 | +380 | +7.3 | 1,076,500 |
| 11/4 | 5,250 | 5,410 | 5,230 | 5,230 | +10 | +0.2 | 958,600 |
| 10/28 | 5,190 | 5,360 | 5,140 | 5,220 | +100 | +2.0 | 1,505,000 |
| 10/21 | 5,060 | 5,190 | 5,020 | 5,120 | -10 | -0.2 | 966,700 |
| 10/14 | 5,070 | 5,170 | 4,975 | 5,130 | -20 | -0.4 | 959,100 |
| 10/7 | 4,855 | 5,250 | 4,770 | 5,150 | +255 | +5.2 | 1,438,600 |
| 9/30 | 4,985 | 5,040 | 4,750 | 4,895 | -245 | -4.8 | 2,625,400 |
| 9/22 | 5,350 | 5,350 | 5,140 | 5,140 | -210 | -3.9 | 771,200 |
| 9/16 | 5,460 | 5,460 | 5,280 | 5,350 | -60 | -1.1 | 1,364,000 |
| 9/9 | 5,210 | 5,440 | 5,140 | 5,410 | +160 | +3.1 | 1,425,300 |
| 9/2 | 5,200 | 5,500 | 5,200 | 5,250 | -150 | -2.8 | 1,600,100 |
| 8/26 | 5,480 | 5,630 | 5,340 | 5,400 | -160 | -2.9 | 1,129,700 |
| 8/19 | 5,720 | 5,770 | 5,430 | 5,560 | -480 | -8.0 | 2,305,900 |
| 8/12 | 5,920 | 6,110 | 5,820 | 6,040 | +90 | +1.5 | 1,229,100 |
▶︎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
