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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 537 | 539 | 537 | 539 | +8 | +1.5% | 900 |
| 2024/09/05 | 538 | 539 | 531 | 531 | -6 | -1.1% | 3,500 |
| 2024/09/04 | 537 | 542 | 533 | 537 | -6 | -1.1% | 2,400 |
| 2024/09/03 | 543 | 543 | 543 | 543 | +4 | +0.7% | 100 |
| 2024/09/02 | 557 | 557 | 539 | 539 | -16 | -2.9% | 3,800 |
| 2024/08/30 | 555 | 566 | 554 | 555 | +1 | +0.2% | 7,300 |
| 2024/08/29 | 554 | 555 | 554 | 554 | -1 | -0.2% | 7,200 |
| 2024/08/28 | 556 | 566 | 555 | 555 | -1 | -0.2% | 14,100 |
| 2024/08/27 | 565 | 567 | 556 | 556 | -3 | -0.5% | 4,300 |
| 2024/08/26 | 559 | 559 | 559 | 559 | +4 | +0.7% | 900 |
| 2024/08/23 | 555 | 557 | 555 | 555 | +2 | +0.4% | 1,200 |
| 2024/08/22 | 555 | 555 | 550 | 553 | -2 | -0.4% | 1,500 |
| 2024/08/21 | 541 | 555 | 541 | 555 | +5 | +0.9% | 1,300 |
| 2024/08/20 | 539 | 554 | 539 | 550 | +13 | +2.4% | 1,800 |
| 2024/08/19 | 543 | 546 | 537 | 537 | -2 | -0.4% | 3,300 |
| 2024/08/16 | 555 | 555 | 537 | 539 | -12 | -2.2% | 10,000 |
| 2024/08/15 | 557 | 571 | 534 | 551 | +60 | +12.2% | 33,900 |
| 2024/08/14 | 500 | 500 | 491 | 491 | -9 | -1.8% | 2,500 |
| 2024/08/13 | 488 | 500 | 488 | 500 | +5 | +1% | 4,200 |
| 2024/08/09 | 488 | 499 | 488 | 495 | - | - | 1,100 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 490 | 496 | 478 | 496 | +14 | +2.9% | 3,600 |
| 2024/08/06 | 483 | 500 | 482 | 482 | +8 | +1.7% | 4,600 |
| 2024/08/05 | 503 | 503 | 474 | 474 | -36 | -7.1% | 8,700 |
| 2024/08/02 | 511 | 512 | 503 | 510 | -1 | -0.2% | 2,200 |
| 2024/08/01 | 511 | 511 | 511 | 511 | -11 | -2.1% | 500 |
| 2024/07/31 | 507 | 522 | 507 | 522 | +1 | +0.2% | 1,500 |
| 2024/07/30 | 511 | 521 | 511 | 521 | - | - | 200 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 508 | 521 | 508 | 512 | +2 | +0.4% | 400 |
| 2024/07/25 | 512 | 513 | 510 | 510 | -6 | -1.2% | 1,300 |
| 2024/07/24 | 516 | 516 | 512 | 516 | - | - | 400 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 515 | 519 | 515 | 519 | +4 | +0.8% | 400 |
| 2024/07/19 | 515 | 515 | 515 | 515 | -1 | -0.2% | 1,100 |
| 2024/07/18 | 517 | 517 | 516 | 516 | -1 | -0.2% | 400 |
| 2024/07/17 | 520 | 520 | 517 | 517 | -3 | -0.6% | 500 |
| 2024/07/16 | 514 | 520 | 514 | 520 | +7 | +1.4% | 1,300 |
| 2024/07/12 | 512 | 514 | 512 | 513 | -4 | -0.8% | 500 |
| 2024/07/11 | 511 | 517 | 511 | 517 | +2 | +0.4% | 1,800 |
| 2024/07/10 | 518 | 519 | 515 | 515 | -5 | -1% | 600 |
| 2024/07/09 | 516 | 520 | 516 | 520 | +3 | +0.6% | 200 |
| 2024/07/08 | 520 | 520 | 517 | 517 | -3 | -0.6% | 900 |
| 2024/07/05 | 521 | 521 | 520 | 520 | -1 | -0.2% | 600 |
| 2024/07/04 | 525 | 529 | 520 | 521 | ±0 | ±0% | 2,700 |
| 2024/07/03 | 518 | 521 | 518 | 521 | +5 | +1% | 600 |
| 2024/07/02 | 529 | 529 | 516 | 516 | +1 | +0.2% | 1,100 |
| 2024/07/01 | 515 | 515 | 515 | 515 | -3 | -0.6% | 100 |
| 2024/06/28 | 520 | 520 | 518 | 518 | -3 | -0.6% | 800 |
| 2024/06/27 | 521 | 521 | 521 | 521 | +6 | +1.2% | 1,000 |
51～
100
件表示中 / 834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
