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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 748 | 749 | 739 | 739 | +9 | +1.2% | 2,100 |
| 2025/05/22 | 730 | 739 | 728 | 730 | -9 | -1.2% | 600 |
| 2025/05/21 | 744 | 744 | 734 | 739 | +8 | +1.1% | 2,600 |
| 2025/05/20 | 744 | 744 | 730 | 731 | -18 | -2.4% | 2,300 |
| 2025/05/19 | 745 | 750 | 745 | 749 | +19 | +2.6% | 1,600 |
| 2025/05/16 | 713 | 740 | 713 | 730 | +48 | +7% | 4,900 |
| 2025/05/15 | 682 | 682 | 682 | 682 | -8 | -1.2% | 100 |
| 2025/05/14 | 690 | 690 | 690 | 690 | +2 | +0.3% | 200 |
| 2025/05/13 | 687 | 688 | 687 | 688 | +14 | +2.1% | 200 |
| 2025/05/12 | 682 | 682 | 674 | 674 | - | - | 300 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 718 | 718 | 705 | 707 | +24 | +3.5% | 1,000 |
| 2025/05/07 | 682 | 692 | 682 | 683 | +11 | +1.6% | 1,100 |
| 2025/05/02 | 699 | 699 | 672 | 672 | +3 | +0.4% | 900 |
| 2025/05/01 | 669 | 669 | 669 | 669 | -20 | -2.9% | 200 |
| 2025/04/30 | 689 | 689 | 689 | 689 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 672 | 672 | 666 | 666 | +5 | +0.8% | 900 |
| 2025/04/24 | 666 | 666 | 661 | 661 | -1 | -0.2% | 600 |
| 2025/04/23 | 659 | 680 | 659 | 662 | +10 | +1.5% | 2,100 |
| 2025/04/22 | 690 | 690 | 652 | 652 | -53 | -7.5% | 2,200 |
| 2025/04/21 | 688 | 706 | 676 | 705 | +16 | +2.3% | 2,600 |
| 2025/04/18 | 680 | 689 | 679 | 689 | +11 | +1.6% | 500 |
| 2025/04/17 | 678 | 678 | 678 | 678 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 671 | 671 | 660 | 668 | -3 | -0.4% | 500 |
| 2025/04/11 | 678 | 687 | 626 | 671 | -8 | -1.2% | 6,900 |
| 2025/04/10 | 615 | 679 | 615 | 679 | +74 | +12.2% | 9,100 |
| 2025/04/09 | 625 | 625 | 603 | 605 | -22 | -3.5% | 2,300 |
| 2025/04/08 | 601 | 627 | 590 | 627 | +35 | +5.9% | 16,400 |
| 2025/04/07 | 610 | 620 | 585 | 592 | -88 | -12.9% | 15,700 |
| 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 |
1～
50
件表示中 / 954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
