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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 529 | 539 | 529 | 534 | +4 | +0.8% | 1,200 |
| 2024/11/01 | 532 | 532 | 530 | 530 | -2 | -0.4% | 1,700 |
| 2024/10/31 | 530 | 532 | 529 | 532 | +7 | +1.3% | 4,200 |
| 2024/10/30 | 522 | 531 | 522 | 525 | +3 | +0.6% | 1,400 |
| 2024/10/29 | 516 | 522 | 516 | 522 | +6 | +1.2% | 8,000 |
| 2024/10/28 | 519 | 520 | 502 | 516 | -13 | -2.5% | 7,900 |
| 2024/10/25 | 535 | 535 | 529 | 529 | - | - | 300 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 535 | 535 | 535 | 535 | -2 | -0.4% | 100 |
| 2024/10/22 | 537 | 537 | 537 | 537 | ±0 | ±0% | 100 |
| 2024/10/21 | 537 | 537 | 537 | 537 | ±0 | ±0% | 100 |
| 2024/10/18 | 535 | 540 | 531 | 537 | +7 | +1.3% | 4,100 |
| 2024/10/17 | 531 | 531 | 530 | 530 | -2 | -0.4% | 1,500 |
| 2024/10/16 | 539 | 539 | 529 | 532 | -5 | -0.9% | 1,800 |
| 2024/10/15 | 540 | 540 | 537 | 537 | -2 | -0.4% | 1,500 |
| 2024/10/11 | 539 | 542 | 539 | 539 | -6 | -1.1% | 800 |
| 2024/10/10 | 544 | 545 | 543 | 545 | +5 | +0.9% | 600 |
| 2024/10/09 | 540 | 545 | 540 | 540 | -9 | -1.6% | 1,000 |
| 2024/10/08 | 549 | 549 | 549 | 549 | -1 | -0.2% | 100 |
| 2024/10/07 | 539 | 550 | 539 | 550 | - | - | 1,600 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 535 | 548 | 531 | 548 | +14 | +2.6% | 1,800 |
| 2024/10/01 | 534 | 534 | 534 | 534 | +3 | +0.6% | 2,400 |
| 2024/09/30 | 539 | 539 | 531 | 531 | -8 | -1.5% | 700 |
| 2024/09/27 | 545 | 548 | 539 | 539 | -6 | -1.1% | 400 |
| 2024/09/26 | 545 | 545 | 545 | 545 | - | - | 100 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 537 | 537 | 535 | 535 | -3 | -0.6% | 900 |
| 2024/09/19 | 538 | 538 | 538 | 538 | ±0 | ±0% | 200 |
| 2024/09/18 | 538 | 538 | 538 | 538 | +9 | +1.7% | 400 |
| 2024/09/17 | 531 | 532 | 529 | 529 | -10 | -1.9% | 3,700 |
| 2024/09/13 | 540 | 546 | 538 | 539 | -10 | -1.8% | 2,600 |
| 2024/09/12 | 541 | 549 | 529 | 549 | - | - | 2,400 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 540 | 540 | 540 | 540 | ±0 | ±0% | 100 |
| 2024/09/09 | 540 | 540 | 540 | 540 | +1 | +0.2% | 100 |
| 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 |
101～
150
件表示中 / 922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
