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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/30 | 506 | 508 | 504 | 508 | +2 | +0.4% | 800 |
| 2024/01/29 | 505 | 506 | 504 | 506 | +2 | +0.4% | 1,900 |
| 2024/01/26 | 504 | 505 | 504 | 504 | ±0 | ±0% | 900 |
| 2024/01/25 | 505 | 505 | 504 | 504 | -6 | -1.2% | 1,000 |
| 2024/01/24 | 506 | 510 | 506 | 510 | +5 | +1% | 1,100 |
| 2024/01/23 | 510 | 512 | 505 | 505 | -5 | -1% | 1,100 |
| 2024/01/22 | 512 | 512 | 507 | 510 | -2 | -0.4% | 2,600 |
| 2024/01/19 | 504 | 512 | 504 | 512 | +9 | +1.8% | 1,400 |
| 2024/01/18 | 514 | 514 | 503 | 503 | -11 | -2.1% | 2,400 |
| 2024/01/17 | 510 | 519 | 510 | 514 | +6 | +1.2% | 1,500 |
| 2024/01/16 | 508 | 510 | 508 | 508 | -4 | -0.8% | 1,100 |
| 2024/01/15 | 521 | 521 | 512 | 512 | -2 | -0.4% | 1,100 |
| 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 |
51～
100
件表示中 / 707件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
