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
5,771.7
円
(11:28)
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 | 5,775 | +65 | +1.1 | 523,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,010 | 4,190 | 3,960 | 4,020 | +80 | +2.0 | 2,249,400 |
| 11/6 | 3,555 | 3,965 | 3,440 | 3,940 | +385 | +10.8 | 2,233,300 |
| 10/30 | 3,800 | 3,805 | 3,510 | 3,555 | -190 | -5.1 | 1,958,100 |
| 10/23 | 3,750 | 3,885 | 3,645 | 3,745 | -10 | -0.3 | 1,811,600 |
| 10/16 | 3,835 | 3,875 | 3,655 | 3,755 | -75 | -2.0 | 1,685,300 |
| 10/9 | 3,780 | 3,935 | 3,735 | 3,830 | +115 | +3.1 | 2,287,000 |
| 10/2 | 3,765 | 3,910 | 3,680 | 3,715 | +25 | +0.7 | 2,142,500 |
| 9/25 | 3,685 | 3,755 | 3,610 | 3,690 | -50 | -1.3 | 1,558,100 |
| 9/18 | 3,660 | 3,895 | 3,630 | 3,740 | +100 | +2.8 | 2,719,400 |
| 9/11 | 3,625 | 3,670 | 3,475 | 3,640 | +65 | +1.8 | 2,077,600 |
| 9/4 | 3,770 | 3,855 | 3,575 | 3,575 | -20 | -0.6 | 3,352,600 |
| 8/28 | 3,645 | 3,755 | 3,530 | 3,595 | -25 | -0.7 | 3,441,300 |
| 8/21 | 3,590 | 3,680 | 3,415 | 3,620 | +170 | +4.9 | 4,248,100 |
| 8/14 | 3,220 | 3,540 | 3,200 | 3,450 | +270 | +8.5 | 4,457,200 |
| 8/7 | 3,085 | 3,270 | 3,080 | 3,180 | +186 | +6.2 | 4,278,100 |
| 7/31 | 3,155 | 3,200 | 2,989 | 2,994 | -206 | -6.4 | 9,474,000 |
| 7/22 | 3,160 | 3,240 | 3,085 | 3,200 | -15 | -0.5 | 9,880,900 |
| 7/17 | 3,450 | 3,460 | 3,170 | 3,215 | -430 | -11.8 | 7,192,100 |
| 7/10 | 3,630 | 3,820 | 3,620 | 3,645 | +20 | +0.6 | 2,312,000 |
| 7/3 | 3,725 | 3,810 | 3,525 | 3,625 | -65 | -1.8 | 2,020,300 |
| 6/26 | 3,510 | 3,760 | 3,490 | 3,690 | +140 | +3.9 | 2,372,200 |
| 6/19 | 3,480 | 3,635 | 3,345 | 3,550 | +70 | +2.0 | 2,484,700 |
| 6/12 | 3,130 | 3,675 | 3,115 | 3,480 | +420 | +13.7 | 4,497,900 |
| 6/5 | 3,000 | 3,170 | 2,972 | 3,060 | +82 | +2.8 | 2,131,700 |
| 5/29 | 2,733 | 3,030 | 2,711 | 2,978 | +293 | +10.9 | 2,631,700 |
| 5/22 | 2,513 | 2,821 | 2,473 | 2,685 | +296 | +12.4 | 4,259,900 |
| 5/15 | 2,448 | 2,498 | 2,304 | 2,389 | -9 | -0.4 | 2,892,500 |
| 5/8 | 2,378 | 2,414 | 2,270 | 2,398 | +120 | +5.3 | 1,137,200 |
| 5/1 | 2,189 | 2,379 | 2,152 | 2,278 | +96 | +4.4 | 1,493,000 |
| 4/24 | 2,242 | 2,275 | 2,112 | 2,182 | -102 | -4.5 | 1,832,100 |
▶︎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
