オムニ・プラス・システム・リミテッド ＪＤＲの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 690 | 690 | 640 | 680 | -38 | -5.3% | 21,000 |
| 2025/04/03 | 732 | 740 | 710 | 718 | -38 | -5% | 4,500 |
| 2025/04/02 | 795 | 795 | 744 | 756 | -36 | -4.5% | 17,400 |
| 2025/04/01 | 840 | 840 | 790 | 792 | -58 | -6.8% | 4,500 |
| 2025/03/31 | 825 | 855 | 821 | 850 | -6 | -0.7% | 5,000 |
| 2025/03/28 | 835 | 859 | 816 | 856 | +6 | +0.7% | 6,400 |
| 2025/03/27 | 833 | 850 | 830 | 850 | +3 | +0.4% | 2,600 |
| 2025/03/26 | 863 | 863 | 832 | 847 | -3 | -0.4% | 8,400 |
| 2025/03/25 | 863 | 863 | 840 | 850 | -20 | -2.3% | 1,300 |
| 2025/03/24 | 813 | 870 | 804 | 870 | +26 | +3.1% | 17,700 |
| 2025/03/21 | 844 | 844 | 844 | 844 | -1 | -0.1% | 300 |
| 2025/03/19 | 850 | 850 | 808 | 845 | -1 | -0.1% | 8,400 |
| 2025/03/18 | 830 | 846 | 808 | 846 | +22 | +2.7% | 12,500 |
| 2025/03/17 | 818 | 824 | 811 | 824 | +14 | +1.7% | 5,500 |
| 2025/03/14 | 787 | 810 | 772 | 810 | +30 | +3.8% | 7,500 |
| 2025/03/13 | 782 | 782 | 770 | 780 | +10 | +1.3% | 4,700 |
| 2025/03/12 | 742 | 770 | 742 | 770 | +33 | +4.5% | 2,300 |
| 2025/03/11 | 760 | 760 | 733 | 737 | -25 | -3.3% | 3,000 |
| 2025/03/10 | 810 | 810 | 744 | 762 | -38 | -4.8% | 12,200 |
| 2025/03/07 | 741 | 802 | 741 | 800 | +59 | +8% | 50,800 |
| 2025/03/06 | 731 | 761 | 731 | 741 | +6 | +0.8% | 11,000 |
| 2025/03/05 | 735 | 735 | 735 | 735 | +4 | +0.5% | 200 |
| 2025/03/04 | 745 | 745 | 719 | 731 | -19 | -2.5% | 2,200 |
| 2025/03/03 | 715 | 750 | 694 | 750 | +28 | +3.9% | 5,700 |
| 2025/02/28 | 740 | 741 | 722 | 722 | -19 | -2.6% | 800 |
| 2025/02/27 | 720 | 741 | 718 | 741 | +39 | +5.6% | 9,400 |
| 2025/02/26 | 710 | 718 | 701 | 702 | -8 | -1.1% | 6,500 |
| 2025/02/25 | 750 | 750 | 710 | 710 | -29 | -3.9% | 12,800 |
| 2025/02/21 | 735 | 739 | 735 | 739 | -1 | -0.1% | 2,800 |
| 2025/02/20 | 742 | 748 | 740 | 740 | +7 | +1% | 3,600 |
| 2025/02/19 | 707 | 741 | 707 | 733 | +17 | +2.4% | 14,700 |
| 2025/02/18 | 725 | 730 | 716 | 716 | -9 | -1.2% | 2,700 |
| 2025/02/17 | 735 | 740 | 725 | 725 | -15 | -2% | 1,400 |
| 2025/02/14 | 745 | 750 | 740 | 740 | -2 | -0.3% | 10,300 |
| 2025/02/13 | 745 | 750 | 740 | 742 | +2 | +0.3% | 5,200 |
| 2025/02/12 | 742 | 749 | 740 | 740 | -1 | -0.1% | 8,600 |
| 2025/02/10 | 740 | 742 | 739 | 741 | -7 | -0.9% | 3,000 |
| 2025/02/07 | 748 | 748 | 748 | 748 | - | - | 100 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 748 | 749 | 748 | 749 | +1 | +0.1% | 800 |
| 2025/02/04 | 730 | 748 | 730 | 748 | +19 | +2.6% | 1,100 |
| 2025/02/03 | 728 | 729 | 720 | 729 | -6 | -0.8% | 1,700 |
| 2025/01/31 | 736 | 736 | 735 | 735 | -1 | -0.1% | 500 |
| 2025/01/30 | 734 | 736 | 734 | 736 | -3 | -0.4% | 1,000 |
| 2025/01/29 | 732 | 739 | 732 | 739 | -8 | -1.1% | 600 |
| 2025/01/28 | 755 | 760 | 747 | 747 | -3 | -0.4% | 1,300 |
| 2025/01/27 | 750 | 750 | 750 | 750 | ±0 | ±0% | 700 |
| 2025/01/24 | 740 | 750 | 740 | 750 | +17 | +2.3% | 1,100 |
| 2025/01/23 | 740 | 748 | 733 | 733 | -21 | -2.8% | 3,200 |
| 2025/01/22 | 745 | 754 | 741 | 754 | +4 | +0.5% | 2,100 |
1～
50
件表示中 / 922件
類似銘柄と比較する
現在ご覧いただいている「ＯＰＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
