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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 773 | 773 | 761 | 761 | -4 | -0.5% | 800 |
| 2025/07/03 | 774 | 783 | 765 | 765 | -9 | -1.2% | 800 |
| 2025/07/02 | 774 | 774 | 774 | 774 | ±0 | ±0% | 500 |
| 2025/07/01 | 773 | 774 | 773 | 774 | -6 | -0.8% | 400 |
| 2025/06/30 | 779 | 780 | 779 | 780 | -1 | -0.1% | 800 |
| 2025/06/27 | 780 | 790 | 775 | 781 | -5 | -0.6% | 700 |
| 2025/06/26 | 791 | 791 | 780 | 786 | -4 | -0.5% | 2,100 |
| 2025/06/25 | 786 | 792 | 785 | 790 | +7 | +0.9% | 900 |
| 2025/06/24 | 785 | 785 | 783 | 783 | -2 | -0.3% | 300 |
| 2025/06/23 | 790 | 790 | 785 | 785 | -6 | -0.8% | 700 |
| 2025/06/20 | 815 | 815 | 789 | 791 | -9 | -1.1% | 1,100 |
| 2025/06/19 | 800 | 808 | 785 | 800 | +3 | +0.4% | 13,800 |
| 2025/06/18 | 782 | 797 | 782 | 797 | +15 | +1.9% | 2,300 |
| 2025/06/17 | 797 | 805 | 782 | 782 | -15 | -1.9% | 34,900 |
| 2025/06/16 | 794 | 800 | 780 | 797 | +9 | +1.1% | 3,200 |
| 2025/06/13 | 778 | 795 | 775 | 788 | +9 | +1.2% | 6,100 |
| 2025/06/12 | 776 | 779 | 770 | 779 | +18 | +2.4% | 900 |
| 2025/06/11 | 771 | 780 | 761 | 761 | -19 | -2.4% | 3,000 |
| 2025/06/10 | 798 | 798 | 780 | 780 | -18 | -2.3% | 1,900 |
| 2025/06/09 | 808 | 808 | 797 | 798 | -10 | -1.2% | 900 |
| 2025/06/06 | 812 | 812 | 795 | 808 | -4 | -0.5% | 4,100 |
| 2025/06/05 | 834 | 834 | 812 | 812 | -7 | -0.9% | 2,100 |
| 2025/06/04 | 845 | 845 | 815 | 819 | -15 | -1.8% | 7,400 |
| 2025/06/03 | 807 | 834 | 805 | 834 | +19 | +2.3% | 20,100 |
| 2025/06/02 | 774 | 824 | 760 | 815 | +71 | +9.5% | 19,700 |
| 2025/05/30 | 748 | 748 | 744 | 744 | +11 | +1.5% | 200 |
| 2025/05/29 | 731 | 734 | 731 | 733 | ±0 | ±0% | 900 |
| 2025/05/28 | 740 | 741 | 730 | 733 | -6 | -0.8% | 1,700 |
| 2025/05/27 | 736 | 739 | 735 | 739 | +7 | +1% | 900 |
| 2025/05/26 | 735 | 735 | 731 | 732 | -7 | -0.9% | 600 |
| 2025/05/23 | 748 | 749 | 739 | 739 | +9 | +1.2% | 2,100 |
| 2025/05/22 | 730 | 739 | 728 | 730 | -9 | -1.2% | 600 |
| 2025/05/21 | 744 | 744 | 734 | 739 | +8 | +1.1% | 2,600 |
| 2025/05/20 | 744 | 744 | 730 | 731 | -18 | -2.4% | 2,300 |
| 2025/05/19 | 745 | 750 | 745 | 749 | +19 | +2.6% | 1,600 |
| 2025/05/16 | 713 | 740 | 713 | 730 | +48 | +7% | 4,900 |
| 2025/05/15 | 682 | 682 | 682 | 682 | -8 | -1.2% | 100 |
| 2025/05/14 | 690 | 690 | 690 | 690 | +2 | +0.3% | 200 |
| 2025/05/13 | 687 | 688 | 687 | 688 | +14 | +2.1% | 200 |
| 2025/05/12 | 682 | 682 | 674 | 674 | - | - | 300 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 718 | 718 | 705 | 707 | +24 | +3.5% | 1,000 |
| 2025/05/07 | 682 | 692 | 682 | 683 | +11 | +1.6% | 1,100 |
| 2025/05/02 | 699 | 699 | 672 | 672 | +3 | +0.4% | 900 |
| 2025/05/01 | 669 | 669 | 669 | 669 | -20 | -2.9% | 200 |
| 2025/04/30 | 689 | 689 | 689 | 689 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 672 | 672 | 666 | 666 | +5 | +0.8% | 900 |
| 2025/04/24 | 666 | 666 | 661 | 661 | -1 | -0.2% | 600 |
| 2025/04/23 | 659 | 680 | 659 | 662 | +10 | +1.5% | 2,100 |
1～
50
件表示中 / 984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
