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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,090 | 6,280 | 5,990 | 6,020 | 0 | 0.0 | 1,595,700 |
| 12/30 | 6,110 | 6,150 | 5,900 | 6,020 | -10 | -0.2 | 929,000 |
| 12/24 | 5,990 | 6,110 | 5,860 | 6,030 | -60 | -1.0 | 1,359,800 |
| 12/17 | 6,440 | 6,520 | 6,070 | 6,090 | -280 | -4.4 | 2,656,100 |
| 12/10 | 6,470 | 6,700 | 6,270 | 6,370 | -200 | -3.0 | 1,817,700 |
| 12/3 | 6,720 | 6,830 | 6,240 | 6,570 | -180 | -2.7 | 10,370,900 |
| 11/26 | 6,980 | 7,080 | 6,670 | 6,750 | -270 | -3.9 | 2,175,500 |
| 11/19 | 7,130 | 7,230 | 6,860 | 7,020 | -60 | -0.9 | 3,339,600 |
| 11/12 | 7,050 | 7,230 | 6,830 | 7,080 | -10 | -0.1 | 3,165,200 |
| 11/5 | 7,390 | 7,440 | 7,010 | 7,090 | -130 | -1.8 | 2,053,600 |
| 10/29 | 6,900 | 7,340 | 6,900 | 7,220 | +320 | +4.6 | 2,854,100 |
| 10/22 | 7,130 | 7,230 | 6,800 | 6,900 | -260 | -3.6 | 2,296,000 |
| 10/15 | 6,530 | 7,180 | 6,520 | 7,160 | +680 | +10.5 | 3,126,200 |
| 10/8 | 6,540 | 6,640 | 6,240 | 6,480 | -120 | -1.8 | 2,766,400 |
| 10/1 | 6,950 | 6,990 | 6,310 | 6,600 | -320 | -4.6 | 2,970,400 |
| 9/24 | 6,380 | 6,930 | 6,360 | 6,920 | +390 | +6.0 | 2,085,500 |
| 9/17 | 5,900 | 6,550 | 5,840 | 6,530 | +690 | +11.8 | 2,318,900 |
| 9/10 | 5,540 | 5,840 | 5,360 | 5,840 | +340 | +6.2 | 1,750,300 |
| 9/3 | 5,350 | 5,580 | 5,240 | 5,500 | +210 | +4.0 | 1,571,700 |
| 8/27 | 4,905 | 5,470 | 4,905 | 5,290 | +500 | +10.4 | 2,046,900 |
| 8/20 | 5,150 | 5,510 | 4,685 | 4,790 | -820 | -14.6 | 4,596,800 |
| 8/13 | 5,550 | 5,610 | 5,420 | 5,610 | +60 | +1.1 | 1,424,500 |
| 8/6 | 5,640 | 5,720 | 5,470 | 5,550 | +30 | +0.5 | 1,106,000 |
| 7/30 | 5,480 | 5,600 | 5,440 | 5,520 | +240 | +4.6 | 1,333,400 |
| 7/21 | 5,310 | 5,390 | 5,210 | 5,280 | -20 | -0.4 | 987,600 |
| 7/16 | 5,260 | 5,470 | 5,210 | 5,300 | +120 | +2.3 | 1,377,900 |
| 7/9 | 5,230 | 5,390 | 5,060 | 5,180 | -50 | -1.0 | 1,060,500 |
| 7/2 | 5,250 | 5,270 | 5,150 | 5,230 | -10 | -0.2 | 994,100 |
| 6/25 | 5,120 | 5,320 | 5,080 | 5,240 | -20 | -0.4 | 1,277,400 |
| 6/18 | 5,290 | 5,320 | 5,140 | 5,260 | -70 | -1.3 | 1,446,600 |
▶︎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
