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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 606 | 606 | 554 | 554 | -48 | -8% | 29,400 |
| 2022/01/04 | 625 | 625 | 600 | 602 | -17 | -2.7% | 8,900 |
| 2021/12/30 | 616 | 626 | 592 | 619 | -7 | -1.1% | 10,500 |
| 2021/12/29 | 698 | 698 | 606 | 626 | -56 | -8.2% | 38,700 |
| 2021/12/28 | 635 | 695 | 635 | 682 | +55 | +8.8% | 64,600 |
| 2021/12/27 | 598 | 644 | 592 | 627 | +29 | +4.8% | 43,100 |
| 2021/12/24 | 609 | 631 | 586 | 598 | +17 | +2.9% | 40,800 |
| 2021/12/23 | 516 | 595 | 516 | 581 | +58 | +11.1% | 60,900 |
| 2021/12/22 | 500 | 529 | 500 | 523 | +25 | +5% | 20,300 |
| 2021/12/21 | 512 | 516 | 479 | 498 | -14 | -2.7% | 33,800 |
| 2021/12/20 | 518 | 540 | 512 | 512 | -6 | -1.2% | 16,500 |
| 2021/12/17 | 523 | 526 | 513 | 518 | -15 | -2.8% | 12,700 |
| 2021/12/16 | 534 | 558 | 526 | 533 | +19 | +3.7% | 24,900 |
| 2021/12/15 | 533 | 536 | 504 | 514 | -20 | -3.7% | 55,800 |
| 2021/12/14 | 560 | 560 | 533 | 534 | -7 | -1.3% | 20,100 |
| 2021/12/13 | 571 | 571 | 540 | 541 | -20 | -3.6% | 10,300 |
| 2021/12/10 | 591 | 592 | 560 | 561 | -27 | -4.6% | 20,200 |
| 2021/12/09 | 569 | 590 | 561 | 588 | +22 | +3.9% | 26,300 |
| 2021/12/08 | 552 | 575 | 545 | 566 | +17 | +3.1% | 20,600 |
| 2021/12/07 | 550 | 565 | 544 | 549 | +9 | +1.7% | 17,100 |
| 2021/12/06 | 525 | 555 | 525 | 540 | ±0 | ±0% | 21,600 |
| 2021/12/03 | 550 | 550 | 528 | 540 | +9 | +1.7% | 22,500 |
| 2021/12/02 | 530 | 539 | 501 | 531 | -14 | -2.6% | 63,600 |
| 2021/12/01 | 560 | 560 | 538 | 545 | -24 | -4.2% | 37,700 |
| 2021/11/30 | 600 | 604 | 563 | 569 | -11 | -1.9% | 41,300 |
| 2021/11/29 | 585 | 605 | 580 | 580 | -25 | -4.1% | 43,000 |
| 2021/11/26 | 643 | 643 | 598 | 605 | -42 | -6.5% | 81,800 |
| 2021/11/25 | 667 | 667 | 645 | 647 | -20 | -3% | 31,700 |
| 2021/11/24 | 685 | 706 | 661 | 667 | -14 | -2.1% | 45,100 |
| 2021/11/22 | 710 | 715 | 672 | 681 | -34 | -4.8% | 40,500 |
| 2021/11/19 | 705 | 721 | 704 | 715 | +13 | +1.9% | 28,200 |
| 2021/11/18 | 739 | 739 | 702 | 702 | -33 | -4.5% | 41,700 |
| 2021/11/17 | 750 | 755 | 733 | 735 | -18 | -2.4% | 38,700 |
| 2021/11/16 | 785 | 795 | 745 | 753 | -29 | -3.7% | 80,500 |
| 2021/11/15 | 782 | 826 | 782 | 782 | -300 | -27.7% | 236,400 |
| 2021/11/12 | 1,080 | 1,128 | 1,065 | 1,082 | +7 | +0.7% | 29,900 |
| 2021/11/11 | 1,115 | 1,123 | 1,075 | 1,075 | -34 | -3.1% | 18,100 |
| 2021/11/10 | 1,069 | 1,122 | 1,054 | 1,109 | +65 | +6.2% | 38,300 |
| 2021/11/09 | 1,029 | 1,060 | 1,020 | 1,044 | -11 | -1% | 11,500 |
| 2021/11/08 | 1,006 | 1,083 | 991 | 1,055 | +64 | +6.5% | 26,600 |
| 2021/11/05 | 1,000 | 1,014 | 990 | 991 | -14 | -1.4% | 5,500 |
| 2021/11/04 | 990 | 1,021 | 969 | 1,005 | +2 | +0.2% | 11,100 |
| 2021/11/02 | 1,000 | 1,010 | 989 | 1,003 | +3 | +0.3% | 4,800 |
| 2021/11/01 | 990 | 1,010 | 974 | 1,000 | +10 | +1% | 7,300 |
| 2021/10/29 | 982 | 990 | 970 | 990 | +10 | +1% | 2,900 |
| 2021/10/28 | 989 | 993 | 960 | 980 | -9 | -0.9% | 8,200 |
| 2021/10/27 | 1,020 | 1,020 | 971 | 989 | -36 | -3.5% | 5,000 |
| 2021/10/26 | 1,000 | 1,050 | 999 | 1,025 | +15 | +1.5% | 20,500 |
| 2021/10/25 | 987 | 1,010 | 975 | 1,010 | +23 | +2.3% | 6,000 |
| 2021/10/22 | 969 | 1,000 | 957 | 987 | +3 | +0.3% | 6,300 |
801～
850
件表示中 / 928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
