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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 515 | 520 | 513 | 514 | -6 | -1.2% | 1,100 |
| 2024/01/11 | 519 | 520 | 519 | 520 | +1 | +0.2% | 900 |
| 2024/01/10 | 513 | 520 | 509 | 519 | +11 | +2.2% | 1,600 |
| 2024/01/09 | 516 | 523 | 505 | 508 | -8 | -1.6% | 2,300 |
| 2024/01/05 | 508 | 516 | 507 | 516 | -1 | -0.2% | 600 |
| 2024/01/04 | 505 | 517 | 501 | 517 | +13 | +2.6% | 1,000 |
| 2023/12/29 | 513 | 513 | 504 | 504 | - | - | 500 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 505 | 515 | 498 | 513 | +8 | +1.6% | 7,700 |
| 2023/12/26 | 505 | 515 | 505 | 505 | ±0 | ±0% | 6,300 |
| 2023/12/25 | 510 | 510 | 504 | 505 | ±0 | ±0% | 13,400 |
| 2023/12/22 | 505 | 505 | 504 | 505 | ±0 | ±0% | 19,300 |
| 2023/12/21 | 507 | 507 | 505 | 505 | -1 | -0.2% | 900 |
| 2023/12/20 | 516 | 516 | 498 | 506 | -10 | -1.9% | 15,900 |
| 2023/12/19 | 516 | 516 | 516 | 516 | ±0 | ±0% | 100 |
| 2023/12/18 | 515 | 520 | 500 | 516 | -4 | -0.8% | 5,700 |
| 2023/12/15 | 508 | 520 | 508 | 520 | +5 | +1% | 1,200 |
| 2023/12/14 | 515 | 515 | 505 | 515 | +2 | +0.4% | 3,200 |
| 2023/12/13 | 512 | 513 | 512 | 513 | ±0 | ±0% | 500 |
| 2023/12/12 | 513 | 513 | 513 | 513 | -7 | -1.3% | 100 |
| 2023/12/11 | 517 | 520 | 517 | 520 | +3 | +0.6% | 1,100 |
| 2023/12/08 | 525 | 525 | 517 | 517 | -8 | -1.5% | 200 |
| 2023/12/07 | 524 | 525 | 519 | 525 | -4 | -0.8% | 3,400 |
| 2023/12/06 | 535 | 539 | 529 | 529 | -6 | -1.1% | 1,800 |
| 2023/12/05 | 521 | 535 | 516 | 535 | +4 | +0.8% | 4,500 |
| 2023/12/04 | 554 | 554 | 531 | 531 | -13 | -2.4% | 5,200 |
| 2023/12/01 | 525 | 575 | 525 | 544 | +12 | +2.3% | 10,600 |
| 2023/11/30 | 538 | 540 | 532 | 532 | -10 | -1.8% | 300 |
| 2023/11/29 | 542 | 542 | 542 | 542 | -1 | -0.2% | 100 |
| 2023/11/28 | 545 | 545 | 533 | 543 | -3 | -0.5% | 7,300 |
| 2023/11/27 | 528 | 546 | 527 | 546 | +8 | +1.5% | 1,600 |
| 2023/11/24 | 530 | 539 | 530 | 538 | +15 | +2.9% | 2,700 |
| 2023/11/22 | 520 | 527 | 520 | 523 | +4 | +0.8% | 6,100 |
| 2023/11/21 | 511 | 519 | 511 | 519 | +2 | +0.4% | 1,500 |
| 2023/11/20 | 514 | 517 | 512 | 517 | +3 | +0.6% | 2,600 |
| 2023/11/17 | 506 | 522 | 506 | 514 | +14 | +2.8% | 2,400 |
| 2023/11/16 | 508 | 512 | 500 | 500 | -9 | -1.8% | 5,900 |
| 2023/11/15 | 502 | 513 | 502 | 509 | +7 | +1.4% | 2,200 |
| 2023/11/14 | 504 | 504 | 501 | 502 | -7 | -1.4% | 1,400 |
| 2023/11/13 | 501 | 509 | 501 | 509 | +5 | +1% | 3,700 |
| 2023/11/10 | 507 | 508 | 501 | 504 | -3 | -0.6% | 4,300 |
| 2023/11/09 | 507 | 507 | 506 | 507 | ±0 | ±0% | 3,100 |
| 2023/11/08 | 508 | 508 | 504 | 507 | -2 | -0.4% | 900 |
| 2023/11/07 | 509 | 509 | 509 | 509 | ±0 | ±0% | 500 |
| 2023/11/06 | 506 | 509 | 506 | 509 | +1 | +0.2% | 400 |
| 2023/11/02 | 503 | 508 | 503 | 508 | ±0 | ±0% | 300 |
| 2023/11/01 | 508 | 508 | 508 | 508 | +5 | +1% | 100 |
| 2023/10/31 | 507 | 507 | 501 | 503 | -5 | -1% | 400 |
| 2023/10/30 | 504 | 508 | 504 | 508 | +13 | +2.6% | 800 |
| 2023/10/27 | 500 | 500 | 495 | 495 | -5 | -1% | 2,500 |
301～
350
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
