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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 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 |
| 2023/08/18 | 524 | 525 | 524 | 524 | ±0 | ±0% | 900 |
| 2023/08/17 | 539 | 539 | 520 | 524 | -11 | -2.1% | 4,900 |
| 2023/08/16 | 536 | 536 | 520 | 535 | -11 | -2% | 19,500 |
| 2023/08/15 | 548 | 551 | 535 | 546 | -32 | -5.5% | 8,100 |
| 2023/08/14 | 553 | 578 | 553 | 578 | +16 | +2.8% | 2,200 |
| 2023/08/10 | 558 | 562 | 556 | 562 | +6 | +1.1% | 2,000 |
| 2023/08/09 | 556 | 556 | 556 | 556 | -1 | -0.2% | 100 |
| 2023/08/08 | 558 | 558 | 557 | 557 | -2 | -0.4% | 700 |
| 2023/08/07 | 560 | 560 | 552 | 559 | -7 | -1.2% | 600 |
| 2023/08/04 | 561 | 566 | 558 | 566 | +5 | +0.9% | 1,900 |
| 2023/08/03 | 574 | 575 | 560 | 561 | -3 | -0.5% | 3,200 |
| 2023/08/02 | 558 | 578 | 558 | 564 | -9 | -1.6% | 1,400 |
| 2023/08/01 | 570 | 575 | 568 | 573 | +7 | +1.2% | 4,200 |
| 2023/07/31 | 563 | 568 | 563 | 566 | +3 | +0.5% | 2,400 |
| 2023/07/28 | 562 | 578 | 557 | 563 | +2 | +0.4% | 3,600 |
| 2023/07/27 | 562 | 569 | 561 | 561 | -9 | -1.6% | 5,000 |
| 2023/07/26 | 581 | 590 | 541 | 570 | -10 | -1.7% | 12,200 |
| 2023/07/25 | 579 | 644 | 579 | 580 | +21 | +3.8% | 51,200 |
| 2023/07/24 | 530 | 607 | 530 | 559 | - | - | 28,500 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 518 | 518 | 502 | 508 | -10 | -1.9% | 3,700 |
401～
450
件表示中 / 954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
