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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 515 | 518 | 512 | 518 | -6 | -1.1% | 2,800 |
| 2022/08/26 | 525 | 531 | 521 | 524 | +1 | +0.2% | 3,400 |
| 2022/08/25 | 526 | 527 | 523 | 523 | -3 | -0.6% | 1,700 |
| 2022/08/24 | 534 | 534 | 525 | 526 | -8 | -1.5% | 1,700 |
| 2022/08/23 | 521 | 544 | 521 | 534 | -2 | -0.4% | 2,800 |
| 2022/08/22 | 546 | 546 | 536 | 536 | -10 | -1.8% | 4,100 |
| 2022/08/19 | 546 | 559 | 541 | 546 | +1 | +0.2% | 1,500 |
| 2022/08/18 | 561 | 561 | 545 | 545 | +4 | +0.7% | 4,200 |
| 2022/08/17 | 552 | 563 | 534 | 541 | -22 | -3.9% | 9,200 |
| 2022/08/16 | 568 | 568 | 553 | 563 | +11 | +2% | 2,300 |
| 2022/08/15 | 588 | 592 | 541 | 552 | -86 | -13.5% | 28,000 |
| 2022/08/12 | 601 | 638 | 601 | 638 | +17 | +2.7% | 6,500 |
| 2022/08/10 | 613 | 621 | 586 | 621 | -2 | -0.3% | 1,400 |
| 2022/08/09 | 610 | 623 | 603 | 623 | +3 | +0.5% | 800 |
| 2022/08/08 | 620 | 620 | 620 | 620 | ±0 | ±0% | 300 |
| 2022/08/05 | 617 | 620 | 617 | 620 | +2 | +0.3% | 500 |
| 2022/08/04 | 603 | 618 | 603 | 618 | -5 | -0.8% | 400 |
| 2022/08/03 | 616 | 625 | 616 | 623 | +4 | +0.6% | 1,000 |
| 2022/08/02 | 615 | 619 | 593 | 619 | +3 | +0.5% | 2,800 |
| 2022/08/01 | 615 | 619 | 613 | 616 | +15 | +2.5% | 2,000 |
| 2022/07/29 | 600 | 610 | 600 | 601 | +3 | +0.5% | 2,000 |
| 2022/07/28 | 589 | 603 | 589 | 598 | +14 | +2.4% | 2,900 |
| 2022/07/27 | 585 | 585 | 584 | 584 | ±0 | ±0% | 800 |
| 2022/07/26 | 582 | 584 | 582 | 584 | +2 | +0.3% | 2,700 |
| 2022/07/25 | 581 | 582 | 581 | 582 | +10 | +1.7% | 1,300 |
| 2022/07/22 | 571 | 585 | 571 | 572 | +1 | +0.2% | 3,500 |
| 2022/07/21 | 575 | 575 | 555 | 571 | -4 | -0.7% | 1,900 |
| 2022/07/20 | 556 | 575 | 556 | 575 | +6 | +1.1% | 2,200 |
| 2022/07/19 | 569 | 569 | 569 | 569 | ±0 | ±0% | 1,100 |
| 2022/07/15 | 569 | 573 | 569 | 569 | +4 | +0.7% | 900 |
| 2022/07/14 | 565 | 565 | 565 | 565 | ±0 | ±0% | 600 |
| 2022/07/13 | 558 | 565 | 556 | 565 | +13 | +2.4% | 1,000 |
| 2022/07/12 | 552 | 552 | 552 | 552 | +1 | +0.2% | 100 |
| 2022/07/11 | 555 | 559 | 551 | 551 | ±0 | ±0% | 900 |
| 2022/07/08 | 543 | 551 | 543 | 551 | +8 | +1.5% | 2,500 |
| 2022/07/07 | 541 | 543 | 541 | 543 | +5 | +0.9% | 500 |
| 2022/07/06 | 539 | 539 | 538 | 538 | +3 | +0.6% | 800 |
| 2022/07/05 | 536 | 536 | 530 | 535 | -3 | -0.6% | 1,100 |
| 2022/07/04 | 531 | 538 | 527 | 538 | +1 | +0.2% | 1,300 |
| 2022/07/01 | 530 | 537 | 526 | 537 | +12 | +2.3% | 3,200 |
| 2022/06/30 | 535 | 536 | 525 | 525 | -11 | -2.1% | 20,400 |
| 2022/06/29 | 545 | 545 | 534 | 536 | -9 | -1.7% | 1,900 |
| 2022/06/28 | 539 | 545 | 539 | 545 | -2 | -0.4% | 200 |
| 2022/06/27 | 541 | 547 | 526 | 547 | +2 | +0.4% | 2,500 |
| 2022/06/24 | 548 | 552 | 541 | 545 | -7 | -1.3% | 2,200 |
| 2022/06/23 | 548 | 552 | 548 | 552 | -16 | -2.8% | 800 |
| 2022/06/22 | 569 | 569 | 566 | 568 | +16 | +2.9% | 900 |
| 2022/06/21 | 569 | 569 | 549 | 552 | -4 | -0.7% | 3,800 |
| 2022/06/20 | 565 | 565 | 556 | 556 | -5 | -0.9% | 1,500 |
| 2022/06/17 | 557 | 566 | 557 | 561 | -7 | -1.2% | 1,900 |
551～
600
件表示中 / 836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
