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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 514 | 514 | 513 | 514 | - | - | 1,500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 520 | 520 | 518 | 518 | +1 | +0.2% | 600 |
| 2024/06/05 | 517 | 517 | 517 | 517 | ±0 | ±0% | 100 |
| 2024/06/04 | 515 | 517 | 515 | 517 | - | - | 200 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 512 | 512 | 512 | 512 | +2 | +0.4% | 100 |
| 2024/05/29 | 519 | 519 | 510 | 510 | -9 | -1.7% | 2,200 |
| 2024/05/28 | 519 | 519 | 519 | 519 | ±0 | ±0% | 1,600 |
| 2024/05/27 | 521 | 521 | 510 | 519 | -1 | -0.2% | 5,100 |
| 2024/05/24 | 520 | 520 | 520 | 520 | -5 | -1% | 100 |
| 2024/05/23 | 525 | 525 | 525 | 525 | +1 | +0.2% | 200 |
| 2024/05/22 | 519 | 524 | 519 | 524 | +4 | +0.8% | 200 |
| 2024/05/21 | 521 | 521 | 520 | 520 | +2 | +0.4% | 1,000 |
| 2024/05/20 | 529 | 539 | 518 | 518 | -11 | -2.1% | 1,800 |
| 2024/05/17 | 530 | 530 | 529 | 529 | +4 | +0.8% | 500 |
| 2024/05/16 | 522 | 525 | 522 | 525 | +3 | +0.6% | 400 |
| 2024/05/15 | 526 | 526 | 519 | 522 | -11 | -2.1% | 4,000 |
| 2024/05/14 | 533 | 533 | 533 | 533 | -2 | -0.4% | 100 |
| 2024/05/13 | 535 | 536 | 535 | 535 | -4 | -0.7% | 2,600 |
| 2024/05/10 | 538 | 539 | 538 | 539 | +5 | +0.9% | 600 |
| 2024/05/09 | 534 | 534 | 534 | 534 | ±0 | ±0% | 100 |
| 2024/05/08 | 534 | 534 | 534 | 534 | +4 | +0.8% | 200 |
| 2024/05/07 | 529 | 530 | 529 | 530 | +1 | +0.2% | 1,400 |
| 2024/05/02 | 529 | 529 | 529 | 529 | -1 | -0.2% | 100 |
| 2024/05/01 | 540 | 540 | 529 | 530 | ±0 | ±0% | 1,500 |
| 2024/04/30 | 529 | 530 | 529 | 530 | +5 | +1% | 700 |
| 2024/04/26 | 520 | 529 | 520 | 525 | +7 | +1.4% | 2,100 |
| 2024/04/25 | 519 | 520 | 518 | 518 | -1 | -0.2% | 500 |
| 2024/04/24 | 528 | 528 | 519 | 519 | - | - | 3,200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 522 | 524 | 522 | 524 | +2 | +0.4% | 300 |
| 2024/04/19 | 522 | 522 | 518 | 522 | -8 | -1.5% | 900 |
| 2024/04/18 | 527 | 530 | 527 | 530 | +4 | +0.8% | 300 |
| 2024/04/17 | 522 | 526 | 522 | 526 | +4 | +0.8% | 700 |
| 2024/04/16 | 526 | 531 | 520 | 522 | -20 | -3.7% | 5,000 |
| 2024/04/15 | 542 | 542 | 542 | 542 | ±0 | ±0% | 200 |
| 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 |
201～
250
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
