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
5,765.9
円
(13:03)
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 | 5,762 | +52 | +0.9 | 537,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,190 | 2,305 | 2,114 | 2,284 | +29 | +1.3 | 2,499,100 |
| 4/10 | 1,853 | 2,325 | 1,827 | 2,255 | +380 | +20.3 | 3,784,300 |
| 4/3 | 2,065 | 2,246 | 1,869 | 1,875 | -259 | -12.1 | 3,146,600 |
| 3/27 | 1,800 | 2,397 | 1,756 | 2,134 | +312 | +17.1 | 4,214,600 |
| 3/19 | 2,116 | 2,166 | 1,731 | 1,822 | -293 | -13.9 | 4,136,200 |
| 3/13 | 2,738 | 2,761 | 1,954 | 2,115 | -767 | -26.6 | 3,661,000 |
| 3/6 | 2,672 | 3,020 | 2,672 | 2,882 | +160 | +5.9 | 2,973,500 |
| 2/28 | 3,220 | 3,275 | 2,689 | 2,722 | -553 | -16.9 | 2,332,900 |
| 2/21 | 3,145 | 3,330 | 3,055 | 3,275 | +364 | +12.5 | 3,572,300 |
| 2/14 | 3,070 | 3,110 | 2,906 | 2,911 | -124 | -4.1 | 1,423,100 |
| 2/7 | 2,897 | 3,160 | 2,895 | 3,035 | +98 | +3.3 | 1,784,200 |
| 1/31 | 2,982 | 3,025 | 2,871 | 2,937 | -93 | -3.1 | 1,840,900 |
| 1/24 | 3,025 | 3,095 | 2,965 | 3,030 | +25 | +0.8 | 2,512,100 |
| 1/17 | 3,160 | 3,170 | 3,005 | 3,005 | -170 | -5.4 | 1,715,200 |
| 1/10 | 3,090 | 3,205 | 3,070 | 3,175 | +45 | +1.4 | 1,827,000 |
| 12/30 | 3,130 | 3,160 | 3,110 | 3,130 | -20 | -0.6 | 197,400 |
| 12/27 | 3,155 | 3,180 | 3,100 | 3,150 | -15 | -0.5 | 1,060,400 |
| 12/20 | 3,040 | 3,215 | 3,035 | 3,165 | +155 | +5.2 | 1,902,300 |
| 12/13 | 3,040 | 3,210 | 2,991 | 3,010 | +10 | +0.3 | 2,802,200 |
| 12/6 | 2,960 | 3,040 | 2,857 | 3,000 | +71 | +2.4 | 3,582,200 |
| 11/29 | 3,535 | 3,560 | 2,848 | 2,929 | -586 | -16.7 | 8,385,300 |
| 11/22 | 3,280 | 3,535 | 3,280 | 3,515 | +280 | +8.7 | 4,292,700 |
| 11/15 | 2,870 | 3,255 | 2,836 | 3,235 | +386 | +13.6 | 4,310,500 |
| 11/8 | 2,836 | 2,869 | 2,785 | 2,849 | +73 | +2.6 | 1,334,700 |
| 11/1 | 2,828 | 2,831 | 2,730 | 2,776 | -55 | -1.9 | 1,715,300 |
| 10/25 | 2,827 | 2,923 | 2,801 | 2,831 | +74 | +2.7 | 1,459,200 |
| 10/18 | 2,786 | 2,899 | 2,749 | 2,757 | +16 | +0.6 | 1,661,800 |
| 10/11 | 2,674 | 2,770 | 2,651 | 2,741 | +92 | +3.5 | 1,596,200 |
| 10/4 | 2,494 | 2,720 | 2,487 | 2,649 | -45 | -1.7 | 1,870,400 |
| 9/27 | 2,655 | 2,765 | 2,650 | 2,694 | -11 | -0.4 | 2,565,900 |
▶︎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
