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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 531 | 533 | 531 | 532 | - | - | 900 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 526 | 544 | 526 | 544 | +17 | +3.2% | 1,800 |
| 2023/01/20 | 529 | 529 | 527 | 527 | -3 | -0.6% | 1,400 |
| 2023/01/19 | 529 | 530 | 529 | 530 | +1 | +0.2% | 300 |
| 2023/01/18 | 523 | 529 | 523 | 529 | - | - | 300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 520 | 520 | 520 | 520 | -6 | -1.1% | 400 |
| 2023/01/13 | 525 | 526 | 525 | 526 | -11 | -2% | 500 |
| 2023/01/12 | 536 | 537 | 535 | 537 | +11 | +2.1% | 1,600 |
| 2023/01/11 | 538 | 538 | 525 | 526 | -12 | -2.2% | 1,900 |
| 2023/01/10 | 537 | 538 | 537 | 538 | ±0 | ±0% | 400 |
| 2023/01/06 | 514 | 539 | 514 | 538 | +14 | +2.7% | 13,600 |
| 2023/01/05 | 524 | 524 | 524 | 524 | -10 | -1.9% | 100 |
| 2023/01/04 | 537 | 540 | 524 | 534 | +17 | +3.3% | 1,700 |
| 2022/12/30 | 517 | 517 | 517 | 517 | - | - | 600 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 510 | 525 | 510 | 524 | -6 | -1.1% | 4,000 |
| 2022/12/27 | 549 | 549 | 530 | 530 | -1 | -0.2% | 2,200 |
| 2022/12/26 | 535 | 535 | 522 | 531 | - | - | 3,100 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 537 | 537 | 532 | 537 | +5 | +0.9% | 300 |
| 2022/12/21 | 558 | 558 | 525 | 532 | -26 | -4.7% | 6,700 |
| 2022/12/20 | 543 | 569 | 543 | 558 | +25 | +4.7% | 12,000 |
| 2022/12/19 | 530 | 543 | 530 | 533 | +3 | +0.6% | 4,600 |
| 2022/12/16 | 525 | 532 | 525 | 530 | +5 | +1% | 3,100 |
| 2022/12/15 | 525 | 525 | 525 | 525 | -3 | -0.6% | 700 |
| 2022/12/14 | 528 | 528 | 528 | 528 | -3 | -0.6% | 600 |
| 2022/12/13 | 530 | 531 | 530 | 531 | - | - | 300 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 532 | 541 | 529 | 529 | -16 | -2.9% | 2,300 |
| 2022/12/08 | 548 | 548 | 545 | 545 | -1 | -0.2% | 800 |
| 2022/12/07 | 530 | 546 | 530 | 546 | +18 | +3.4% | 1,900 |
| 2022/12/06 | 525 | 528 | 523 | 528 | -2 | -0.4% | 1,700 |
| 2022/12/05 | 519 | 530 | 519 | 530 | +11 | +2.1% | 6,700 |
| 2022/12/02 | 509 | 519 | 509 | 519 | +10 | +2% | 3,500 |
| 2022/12/01 | 509 | 509 | 509 | 509 | ±0 | ±0% | 16,300 |
| 2022/11/30 | 506 | 509 | 506 | 509 | -2 | -0.4% | 1,300 |
| 2022/11/29 | 511 | 511 | 511 | 511 | +5 | +1% | 600 |
| 2022/11/28 | 504 | 506 | 504 | 506 | +1 | +0.2% | 1,400 |
| 2022/11/25 | 502 | 505 | 502 | 505 | +3 | +0.6% | 8,100 |
| 2022/11/24 | 504 | 507 | 502 | 502 | -2 | -0.4% | 1,400 |
| 2022/11/22 | 503 | 504 | 502 | 504 | +2 | +0.4% | 1,400 |
| 2022/11/21 | 506 | 506 | 501 | 502 | -4 | -0.8% | 2,500 |
| 2022/11/18 | 510 | 510 | 503 | 506 | -4 | -0.8% | 2,300 |
| 2022/11/17 | 512 | 512 | 506 | 510 | -3 | -0.6% | 1,800 |
| 2022/11/16 | 513 | 515 | 513 | 513 | +1 | +0.2% | 2,500 |
| 2022/11/15 | 514 | 515 | 511 | 512 | +2 | +0.4% | 3,500 |
| 2022/11/14 | 500 | 510 | 500 | 510 | ±0 | ±0% | 500 |
| 2022/11/11 | 501 | 510 | 498 | 510 | +9 | +1.8% | 5,600 |
451～
500
件表示中 / 835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
