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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 545 | 546 | 540 | 541 | -9 | -1.6% | 2,800 |
| 2022/05/31 | 553 | 553 | 550 | 550 | +2 | +0.4% | 1,400 |
| 2022/05/30 | 542 | 558 | 542 | 548 | +9 | +1.7% | 1,600 |
| 2022/05/27 | 546 | 548 | 537 | 539 | -6 | -1.1% | 2,100 |
| 2022/05/26 | 546 | 558 | 541 | 545 | -1 | -0.2% | 4,600 |
| 2022/05/25 | 556 | 566 | 536 | 546 | -22 | -3.9% | 3,800 |
| 2022/05/24 | 553 | 573 | 553 | 568 | +5 | +0.9% | 3,300 |
| 2022/05/23 | 580 | 592 | 563 | 563 | -37 | -6.2% | 7,400 |
| 2022/05/20 | 570 | 605 | 570 | 600 | +20 | +3.4% | 4,600 |
| 2022/05/19 | 600 | 600 | 561 | 580 | -30 | -4.9% | 2,500 |
| 2022/05/18 | 608 | 610 | 608 | 610 | +2 | +0.3% | 900 |
| 2022/05/17 | 570 | 608 | 567 | 608 | +25 | +4.3% | 7,200 |
| 2022/05/16 | 610 | 610 | 580 | 583 | +23 | +4.1% | 22,800 |
| 2022/05/13 | 540 | 563 | 540 | 560 | +1 | +0.2% | 3,700 |
| 2022/05/12 | 551 | 560 | 536 | 559 | -2 | -0.4% | 2,800 |
| 2022/05/11 | 585 | 585 | 552 | 561 | -24 | -4.1% | 6,100 |
| 2022/05/10 | 586 | 595 | 565 | 585 | -16 | -2.7% | 1,400 |
| 2022/05/09 | 585 | 602 | 585 | 601 | -1 | -0.2% | 3,300 |
| 2022/05/06 | 580 | 602 | 580 | 602 | +2 | +0.3% | 2,400 |
| 2022/05/02 | 619 | 621 | 597 | 600 | -19 | -3.1% | 3,100 |
| 2022/04/28 | 590 | 640 | 590 | 619 | +9 | +1.5% | 11,100 |
| 2022/04/27 | 607 | 619 | 593 | 610 | -13 | -2.1% | 4,000 |
| 2022/04/26 | 644 | 645 | 610 | 623 | -9 | -1.4% | 7,600 |
| 2022/04/25 | 596 | 643 | 590 | 632 | +14 | +2.3% | 10,800 |
| 2022/04/22 | 590 | 621 | 577 | 618 | +13 | +2.1% | 10,600 |
| 2022/04/21 | 572 | 643 | 572 | 605 | +38 | +6.7% | 31,700 |
| 2022/04/20 | 562 | 567 | 559 | 567 | +8 | +1.4% | 2,300 |
| 2022/04/19 | 544 | 566 | 540 | 559 | +16 | +2.9% | 4,100 |
| 2022/04/18 | 535 | 549 | 534 | 543 | -2 | -0.4% | 2,500 |
| 2022/04/15 | 545 | 554 | 536 | 545 | ±0 | ±0% | 3,800 |
| 2022/04/14 | 545 | 545 | 533 | 545 | -3 | -0.5% | 1,900 |
| 2022/04/13 | 520 | 548 | 520 | 548 | +18 | +3.4% | 1,200 |
| 2022/04/12 | 523 | 532 | 523 | 530 | +5 | +1% | 1,900 |
| 2022/04/11 | 537 | 537 | 518 | 525 | -8 | -1.5% | 3,100 |
| 2022/04/08 | 543 | 543 | 532 | 533 | +10 | +1.9% | 1,300 |
| 2022/04/07 | 535 | 535 | 519 | 523 | -17 | -3.1% | 3,700 |
| 2022/04/06 | 541 | 554 | 537 | 540 | -6 | -1.1% | 4,300 |
| 2022/04/05 | 528 | 567 | 528 | 546 | +21 | +4% | 13,200 |
| 2022/04/04 | 519 | 525 | 510 | 525 | +16 | +3.1% | 4,600 |
| 2022/04/01 | 499 | 509 | 499 | 509 | +12 | +2.4% | 2,400 |
| 2022/03/31 | 494 | 504 | 494 | 497 | ±0 | ±0% | 2,700 |
| 2022/03/30 | 495 | 505 | 490 | 497 | +10 | +2.1% | 2,800 |
| 2022/03/29 | 488 | 492 | 487 | 487 | ±0 | ±0% | 8,300 |
| 2022/03/28 | 482 | 487 | 476 | 487 | +6 | +1.2% | 2,000 |
| 2022/03/25 | 477 | 482 | 477 | 481 | +1 | +0.2% | 1,500 |
| 2022/03/24 | 481 | 486 | 480 | 480 | -3 | -0.6% | 1,000 |
| 2022/03/23 | 485 | 488 | 477 | 483 | -2 | -0.4% | 4,300 |
| 2022/03/22 | 490 | 495 | 485 | 485 | +11 | +2.3% | 2,200 |
| 2022/03/18 | 478 | 480 | 474 | 474 | +3 | +0.6% | 900 |
| 2022/03/17 | 485 | 487 | 471 | 471 | -4 | -0.8% | 1,700 |
701～
750
件表示中 / 925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
