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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,850 | 5,950 | 5,670 | 5,950 | +160 | +2.8 | 1,298,000 |
| 7/29 | 5,800 | 5,880 | 5,740 | 5,790 | -60 | -1.0 | 1,279,000 |
| 7/22 | 5,390 | 5,880 | 5,350 | 5,850 | +490 | +9.1 | 1,787,000 |
| 7/15 | 5,640 | 5,730 | 5,310 | 5,360 | -190 | -3.4 | 1,739,700 |
| 7/8 | 5,430 | 5,670 | 5,340 | 5,550 | +160 | +3.0 | 1,746,400 |
| 7/1 | 5,590 | 5,610 | 5,340 | 5,390 | -110 | -2.0 | 1,669,700 |
| 6/24 | 5,210 | 5,610 | 5,030 | 5,500 | +310 | +6.0 | 1,930,900 |
| 6/17 | 5,330 | 5,340 | 5,030 | 5,190 | -220 | -4.1 | 1,735,500 |
| 6/10 | 5,320 | 5,570 | 5,290 | 5,410 | +70 | +1.3 | 1,457,400 |
| 6/3 | 5,350 | 5,530 | 5,140 | 5,340 | +30 | +0.6 | 2,318,000 |
| 5/27 | 5,310 | 5,540 | 5,130 | 5,310 | -100 | -1.9 | 2,476,500 |
| 5/20 | 5,100 | 5,450 | 4,820 | 5,410 | +475 | +9.6 | 3,426,400 |
| 5/13 | 4,915 | 4,980 | 4,655 | 4,935 | +25 | +0.5 | 1,907,500 |
| 5/6 | 4,970 | 5,030 | 4,805 | 4,910 | -130 | -2.6 | 771,100 |
| 4/28 | 5,160 | 5,190 | 4,910 | 5,040 | -250 | -4.7 | 1,275,400 |
| 4/22 | 5,300 | 5,440 | 5,190 | 5,290 | -10 | -0.2 | 775,000 |
| 4/15 | 5,260 | 5,440 | 5,230 | 5,300 | +40 | +0.8 | 1,098,800 |
| 4/8 | 5,370 | 5,510 | 5,200 | 5,260 | -20 | -0.4 | 1,244,500 |
| 4/1 | 5,690 | 5,700 | 5,240 | 5,280 | -380 | -6.7 | 1,590,400 |
| 3/25 | 5,400 | 5,730 | 5,340 | 5,660 | +260 | +4.8 | 1,106,100 |
| 3/18 | 5,120 | 5,400 | 5,040 | 5,400 | +380 | +7.6 | 1,372,200 |
| 3/11 | 4,960 | 5,150 | 4,810 | 5,020 | -40 | -0.8 | 1,713,200 |
| 3/4 | 5,170 | 5,280 | 5,020 | 5,060 | -160 | -3.1 | 1,425,100 |
| 2/25 | 4,970 | 5,240 | 4,920 | 5,220 | +170 | +3.4 | 2,112,200 |
| 2/18 | 5,990 | 5,990 | 5,000 | 5,050 | -740 | -12.8 | 3,049,500 |
| 2/10 | 5,780 | 5,840 | 5,580 | 5,790 | -50 | -0.9 | 929,500 |
| 2/4 | 5,890 | 5,930 | 5,700 | 5,840 | +80 | +1.4 | 1,477,500 |
| 1/28 | 5,720 | 5,960 | 5,600 | 5,760 | -30 | -0.5 | 2,041,000 |
| 1/21 | 5,990 | 6,170 | 5,600 | 5,790 | -200 | -3.3 | 1,747,200 |
| 1/14 | 5,980 | 6,310 | 5,830 | 5,990 | -30 | -0.5 | 1,505,300 |
▶︎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
