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
5,807.9
円
(09:09)
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 | 5,778 | +68 | +1.2 | 466,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,200 | 5,350 | 5,140 | 5,330 | +140 | +2.7 | 1,409,500 |
| 6/4 | 5,050 | 5,290 | 5,040 | 5,190 | +90 | +1.8 | 1,692,300 |
| 5/28 | 4,900 | 5,150 | 4,830 | 5,100 | +180 | +3.7 | 2,988,300 |
| 5/21 | 4,640 | 4,940 | 4,485 | 4,920 | +590 | +13.6 | 3,194,500 |
| 5/14 | 4,700 | 4,705 | 4,155 | 4,330 | -375 | -8.0 | 3,498,900 |
| 5/7 | 4,515 | 4,735 | 4,495 | 4,705 | +160 | +3.5 | 899,100 |
| 4/30 | 4,680 | 4,680 | 4,500 | 4,545 | -105 | -2.3 | 1,213,600 |
| 4/23 | 5,050 | 5,060 | 4,650 | 4,650 | -400 | -7.9 | 1,857,900 |
| 4/16 | 4,885 | 5,070 | 4,875 | 5,050 | +155 | +3.2 | 1,431,500 |
| 4/9 | 4,925 | 5,140 | 4,890 | 4,895 | +80 | +1.7 | 2,308,700 |
| 4/2 | 4,680 | 5,010 | 4,500 | 4,815 | +140 | +3.0 | 2,148,400 |
| 3/26 | 4,855 | 4,925 | 4,600 | 4,675 | -190 | -3.9 | 1,930,900 |
| 3/19 | 4,645 | 4,865 | 4,505 | 4,865 | +255 | +5.5 | 3,155,600 |
| 3/12 | 4,380 | 4,615 | 4,245 | 4,610 | +300 | +7.0 | 2,494,600 |
| 3/5 | 4,180 | 4,310 | 4,075 | 4,310 | +230 | +5.6 | 1,954,900 |
| 2/26 | 4,135 | 4,215 | 4,070 | 4,080 | 0 | 0.0 | 1,610,300 |
| 2/19 | 4,510 | 4,520 | 3,970 | 4,080 | -380 | -8.5 | 2,773,900 |
| 2/12 | 4,455 | 4,530 | 4,395 | 4,460 | +75 | +1.7 | 1,538,100 |
| 2/5 | 4,210 | 4,440 | 4,210 | 4,385 | +165 | +3.9 | 1,569,400 |
| 1/29 | 4,200 | 4,400 | 4,080 | 4,220 | +15 | +0.4 | 1,796,000 |
| 1/22 | 4,200 | 4,345 | 4,075 | 4,205 | -35 | -0.8 | 1,753,600 |
| 1/15 | 4,000 | 4,260 | 3,930 | 4,240 | +310 | +7.9 | 1,848,900 |
| 1/8 | 3,800 | 3,930 | 3,725 | 3,930 | +140 | +3.7 | 1,581,700 |
| 12/30 | 3,850 | 3,860 | 3,755 | 3,790 | -60 | -1.6 | 916,100 |
| 12/25 | 3,790 | 3,900 | 3,695 | 3,850 | +75 | +2.0 | 1,332,600 |
| 12/18 | 3,910 | 3,965 | 3,745 | 3,775 | -75 | -2.0 | 2,042,200 |
| 12/11 | 4,005 | 4,035 | 3,820 | 3,850 | -170 | -4.2 | 1,787,200 |
| 12/4 | 4,135 | 4,340 | 3,965 | 4,020 | -65 | -1.6 | 2,447,700 |
| 11/27 | 4,095 | 4,120 | 3,865 | 4,085 | +40 | +1.0 | 2,413,500 |
| 11/20 | 3,995 | 4,105 | 3,795 | 4,045 | +25 | +0.6 | 2,664,300 |
▶︎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
