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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 556 | 558 | 542 | 542 | -14 | -2.5% | 2,100 |
| 2024/04/11 | 546 | 556 | 540 | 556 | +6 | +1.1% | 1,400 |
| 2024/04/10 | 554 | 560 | 549 | 550 | -5 | -0.9% | 3,100 |
| 2024/04/09 | 536 | 585 | 535 | 555 | +21 | +3.9% | 16,400 |
| 2024/04/08 | 533 | 534 | 531 | 534 | +1 | +0.2% | 500 |
| 2024/04/05 | 523 | 533 | 520 | 533 | +2 | +0.4% | 2,600 |
| 2024/04/04 | 524 | 531 | 524 | 531 | -3 | -0.6% | 900 |
| 2024/04/03 | 547 | 547 | 534 | 534 | -8 | -1.5% | 800 |
| 2024/04/02 | 520 | 548 | 520 | 542 | +13 | +2.5% | 4,700 |
| 2024/04/01 | 525 | 529 | 525 | 529 | -6 | -1.1% | 1,500 |
| 2024/03/29 | 520 | 539 | 520 | 535 | +15 | +2.9% | 3,300 |
| 2024/03/28 | 523 | 528 | 520 | 520 | -8 | -1.5% | 1,300 |
| 2024/03/27 | 523 | 533 | 523 | 528 | +5 | +1% | 1,600 |
| 2024/03/26 | 536 | 536 | 523 | 523 | -13 | -2.4% | 2,100 |
| 2024/03/25 | 528 | 537 | 525 | 536 | +8 | +1.5% | 3,800 |
| 2024/03/22 | 528 | 535 | 526 | 528 | -1 | -0.2% | 1,700 |
| 2024/03/21 | 528 | 531 | 528 | 529 | +4 | +0.8% | 2,400 |
| 2024/03/19 | 530 | 531 | 525 | 525 | -5 | -0.9% | 3,000 |
| 2024/03/18 | 531 | 537 | 528 | 530 | -8 | -1.5% | 5,800 |
| 2024/03/15 | 538 | 538 | 538 | 538 | -11 | -2% | 200 |
| 2024/03/14 | 550 | 550 | 539 | 549 | ±0 | ±0% | 1,100 |
| 2024/03/13 | 535 | 549 | 529 | 549 | +19 | +3.6% | 2,100 |
| 2024/03/12 | 530 | 530 | 530 | 530 | +4 | +0.8% | 100 |
| 2024/03/11 | 526 | 530 | 526 | 526 | -27 | -4.9% | 3,300 |
| 2024/03/08 | 535 | 553 | 535 | 553 | +17 | +3.2% | 2,000 |
| 2024/03/07 | 539 | 539 | 536 | 536 | -2 | -0.4% | 600 |
| 2024/03/06 | 530 | 557 | 519 | 538 | +2 | +0.4% | 17,600 |
| 2024/03/05 | 541 | 550 | 535 | 536 | -8 | -1.5% | 3,500 |
| 2024/03/04 | 549 | 550 | 544 | 544 | -4 | -0.7% | 2,000 |
| 2024/03/01 | 548 | 549 | 548 | 548 | -3 | -0.5% | 400 |
| 2024/02/29 | 560 | 561 | 550 | 551 | -2 | -0.4% | 1,000 |
| 2024/02/28 | 546 | 563 | 546 | 553 | -2 | -0.4% | 1,600 |
| 2024/02/27 | 551 | 564 | 551 | 555 | +8 | +1.5% | 7,400 |
| 2024/02/26 | 564 | 567 | 545 | 547 | -18 | -3.2% | 5,700 |
| 2024/02/22 | 544 | 565 | 539 | 565 | +5 | +0.9% | 9,900 |
| 2024/02/21 | 548 | 560 | 537 | 560 | +15 | +2.8% | 5,500 |
| 2024/02/20 | 533 | 545 | 532 | 545 | ±0 | ±0% | 4,500 |
| 2024/02/19 | 535 | 558 | 535 | 545 | +10 | +1.9% | 2,800 |
| 2024/02/16 | 526 | 550 | 526 | 535 | +14 | +2.7% | 11,800 |
| 2024/02/15 | 560 | 560 | 521 | 521 | -29 | -5.3% | 11,900 |
| 2024/02/14 | 570 | 570 | 534 | 550 | -20 | -3.5% | 10,300 |
| 2024/02/13 | 502 | 595 | 500 | 570 | +65 | +12.9% | 57,100 |
| 2024/02/09 | 500 | 505 | 500 | 505 | +1 | +0.2% | 1,500 |
| 2024/02/08 | 499 | 504 | 499 | 504 | +3 | +0.6% | 1,700 |
| 2024/02/07 | 503 | 503 | 500 | 501 | -2 | -0.4% | 900 |
| 2024/02/06 | 505 | 505 | 499 | 503 | -2 | -0.4% | 1,100 |
| 2024/02/05 | 504 | 505 | 504 | 505 | +1 | +0.2% | 200 |
| 2024/02/02 | 503 | 504 | 500 | 504 | +1 | +0.2% | 2,600 |
| 2024/02/01 | 500 | 503 | 499 | 503 | ±0 | ±0% | 4,000 |
| 2024/01/31 | 503 | 503 | 503 | 503 | -5 | -1% | 300 |
151～
200
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
