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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 854 | 854 | 844 | 848 | -8 | -0.9% | 2,000 |
| 2025/09/11 | 875 | 875 | 856 | 856 | -18 | -2.1% | 1,100 |
| 2025/09/10 | 871 | 886 | 859 | 874 | +3 | +0.3% | 2,800 |
| 2025/09/09 | 871 | 880 | 871 | 871 | -8 | -0.9% | 900 |
| 2025/09/08 | 871 | 879 | 868 | 879 | +8 | +0.9% | 700 |
| 2025/09/05 | 877 | 877 | 868 | 871 | -9 | -1% | 3,300 |
| 2025/09/04 | 877 | 880 | 873 | 880 | ±0 | ±0% | 1,200 |
| 2025/09/03 | 897 | 897 | 877 | 880 | -17 | -1.9% | 2,800 |
| 2025/09/02 | 893 | 897 | 875 | 897 | +4 | +0.4% | 7,200 |
| 2025/09/01 | 865 | 893 | 865 | 893 | +32 | +3.7% | 8,900 |
| 2025/08/29 | 835 | 875 | 835 | 861 | +29 | +3.5% | 9,700 |
| 2025/08/28 | 841 | 841 | 815 | 832 | -11 | -1.3% | 2,300 |
| 2025/08/27 | 836 | 845 | 836 | 843 | -7 | -0.8% | 3,100 |
| 2025/08/26 | 842 | 855 | 840 | 850 | +5 | +0.6% | 2,100 |
| 2025/08/25 | 851 | 860 | 840 | 845 | +5 | +0.6% | 4,600 |
| 2025/08/22 | 820 | 840 | 820 | 840 | +6 | +0.7% | 1,000 |
| 2025/08/21 | 834 | 843 | 834 | 834 | -1 | -0.1% | 2,400 |
| 2025/08/20 | 827 | 835 | 818 | 835 | -2 | -0.2% | 5,800 |
| 2025/08/19 | 794 | 837 | 794 | 837 | +44 | +5.5% | 5,900 |
| 2025/08/18 | 799 | 803 | 792 | 793 | -6 | -0.8% | 3,800 |
| 2025/08/15 | 799 | 799 | 777 | 799 | -58 | -6.8% | 27,800 |
| 2025/08/14 | 848 | 857 | 846 | 857 | +8 | +0.9% | 2,500 |
| 2025/08/13 | 853 | 854 | 843 | 849 | +6 | +0.7% | 2,200 |
| 2025/08/12 | 827 | 865 | 827 | 843 | +19 | +2.3% | 17,300 |
| 2025/08/08 | 820 | 829 | 820 | 824 | +6 | +0.7% | 7,200 |
| 2025/08/07 | 817 | 835 | 817 | 818 | +8 | +1% | 4,200 |
| 2025/08/06 | 801 | 821 | 801 | 810 | +5 | +0.6% | 10,600 |
| 2025/08/05 | 795 | 805 | 795 | 805 | ±0 | ±0% | 800 |
| 2025/08/04 | 800 | 810 | 794 | 805 | +9 | +1.1% | 3,700 |
| 2025/08/01 | 807 | 810 | 795 | 796 | -4 | -0.5% | 2,000 |
| 2025/07/31 | 781 | 800 | 779 | 800 | +18 | +2.3% | 1,600 |
| 2025/07/30 | 795 | 795 | 782 | 782 | -9 | -1.1% | 900 |
| 2025/07/29 | 786 | 791 | 782 | 791 | +1 | +0.1% | 900 |
| 2025/07/28 | 791 | 791 | 787 | 790 | +14 | +1.8% | 2,300 |
| 2025/07/25 | 777 | 799 | 774 | 776 | +2 | +0.3% | 1,200 |
| 2025/07/24 | 780 | 780 | 772 | 774 | +4 | +0.5% | 700 |
| 2025/07/23 | 769 | 770 | 769 | 770 | ±0 | ±0% | 1,200 |
| 2025/07/22 | 770 | 777 | 770 | 770 | +5 | +0.7% | 2,100 |
| 2025/07/18 | 750 | 775 | 750 | 765 | +1 | +0.1% | 1,700 |
| 2025/07/17 | 766 | 766 | 764 | 764 | -1 | -0.1% | 400 |
| 2025/07/16 | 771 | 771 | 765 | 765 | -8 | -1% | 1,000 |
| 2025/07/15 | 780 | 780 | 773 | 773 | -1 | -0.1% | 300 |
| 2025/07/14 | 776 | 780 | 765 | 774 | -11 | -1.4% | 1,100 |
| 2025/07/11 | 774 | 795 | 774 | 785 | +11 | +1.4% | 2,200 |
| 2025/07/10 | 779 | 779 | 774 | 774 | +1 | +0.1% | 800 |
| 2025/07/09 | 774 | 775 | 773 | 773 | +23 | +3.1% | 1,500 |
| 2025/07/08 | 756 | 756 | 750 | 750 | -6 | -0.8% | 200 |
| 2025/07/07 | 756 | 771 | 756 | 756 | -5 | -0.7% | 300 |
| 2025/07/04 | 773 | 773 | 761 | 761 | -4 | -0.5% | 800 |
| 2025/07/03 | 774 | 783 | 765 | 765 | -9 | -1.2% | 800 |
1～
50
件表示中 / 1032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
