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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 500 | 500 | 500 | 500 | ±0 | ±0% | 100 |
| 2023/10/25 | 500 | 500 | 500 | 500 | -2 | -0.4% | 100 |
| 2023/10/24 | 497 | 502 | 496 | 502 | -5 | -1% | 2,200 |
| 2023/10/23 | 505 | 507 | 505 | 507 | +7 | +1.4% | 500 |
| 2023/10/20 | 499 | 507 | 499 | 500 | +4 | +0.8% | 300 |
| 2023/10/19 | 502 | 502 | 486 | 496 | -6 | -1.2% | 3,300 |
| 2023/10/18 | 502 | 513 | 497 | 502 | -10 | -2% | 4,100 |
| 2023/10/17 | 511 | 517 | 511 | 512 | +7 | +1.4% | 700 |
| 2023/10/16 | 505 | 505 | 505 | 505 | -4 | -0.8% | 300 |
| 2023/10/13 | 500 | 509 | 497 | 509 | +5 | +1% | 5,800 |
| 2023/10/12 | 510 | 510 | 501 | 504 | -3 | -0.6% | 2,900 |
| 2023/10/11 | 506 | 508 | 501 | 507 | +2 | +0.4% | 3,400 |
| 2023/10/10 | 511 | 511 | 500 | 505 | -3 | -0.6% | 3,400 |
| 2023/10/06 | 508 | 508 | 508 | 508 | +2 | +0.4% | 200 |
| 2023/10/05 | 506 | 506 | 506 | 506 | +3 | +0.6% | 100 |
| 2023/10/04 | 516 | 516 | 503 | 503 | -18 | -3.5% | 3,200 |
| 2023/10/03 | 535 | 535 | 521 | 521 | -12 | -2.3% | 4,800 |
| 2023/10/02 | 533 | 533 | 533 | 533 | +6 | +1.1% | 200 |
| 2023/09/29 | 537 | 538 | 527 | 527 | -10 | -1.9% | 1,200 |
| 2023/09/28 | 536 | 539 | 536 | 537 | +5 | +0.9% | 500 |
| 2023/09/27 | 532 | 532 | 532 | 532 | -1 | -0.2% | 200 |
| 2023/09/26 | 532 | 533 | 532 | 533 | +1 | +0.2% | 700 |
| 2023/09/25 | 532 | 532 | 532 | 532 | ±0 | ±0% | 600 |
| 2023/09/22 | 533 | 533 | 532 | 532 | -3 | -0.6% | 200 |
| 2023/09/21 | 528 | 535 | 527 | 535 | +7 | +1.3% | 3,900 |
| 2023/09/20 | 528 | 531 | 527 | 528 | -2 | -0.4% | 3,400 |
| 2023/09/19 | 529 | 532 | 528 | 530 | +1 | +0.2% | 1,700 |
| 2023/09/15 | 523 | 529 | 523 | 529 | +4 | +0.8% | 900 |
| 2023/09/14 | 521 | 525 | 521 | 525 | +4 | +0.8% | 500 |
| 2023/09/13 | 524 | 527 | 521 | 521 | +3 | +0.6% | 800 |
| 2023/09/12 | 520 | 522 | 518 | 518 | -7 | -1.3% | 3,300 |
| 2023/09/11 | 521 | 526 | 521 | 525 | -5 | -0.9% | 1,000 |
| 2023/09/08 | 521 | 530 | 520 | 530 | +9 | +1.7% | 4,400 |
| 2023/09/07 | 530 | 534 | 520 | 521 | -2 | -0.4% | 2,100 |
| 2023/09/06 | 526 | 528 | 519 | 523 | -6 | -1.1% | 10,400 |
| 2023/09/05 | 531 | 539 | 529 | 529 | -1 | -0.2% | 500 |
| 2023/09/04 | 535 | 535 | 530 | 530 | -5 | -0.9% | 700 |
| 2023/09/01 | 538 | 539 | 535 | 535 | -3 | -0.6% | 800 |
| 2023/08/31 | 539 | 540 | 538 | 538 | -3 | -0.6% | 2,000 |
| 2023/08/30 | 541 | 541 | 541 | 541 | ±0 | ±0% | 200 |
| 2023/08/29 | 543 | 543 | 540 | 541 | -6 | -1.1% | 1,100 |
| 2023/08/28 | 537 | 547 | 537 | 547 | +10 | +1.9% | 800 |
| 2023/08/25 | 527 | 537 | 527 | 537 | +13 | +2.5% | 300 |
| 2023/08/24 | 524 | 524 | 524 | 524 | - | - | 100 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 525 | 525 | 524 | 524 | +4 | +0.8% | 400 |
| 2023/08/21 | 524 | 524 | 520 | 520 | -4 | -0.8% | 2,200 |
351～
400
件表示中 / 925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
