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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 524 | 529 | 507 | 517 | -13 | -2.5% | 6,600 |
| 2022/02/16 | 530 | 535 | 521 | 530 | +5 | +1% | 2,900 |
| 2022/02/15 | 525 | 534 | 521 | 525 | -4 | -0.8% | 4,800 |
| 2022/02/14 | 527 | 534 | 520 | 529 | -8 | -1.5% | 16,300 |
| 2022/02/10 | 521 | 539 | 521 | 537 | +9 | +1.7% | 2,000 |
| 2022/02/09 | 526 | 530 | 526 | 528 | +12 | +2.3% | 1,500 |
| 2022/02/08 | 520 | 528 | 516 | 516 | -2 | -0.4% | 2,500 |
| 2022/02/07 | 519 | 522 | 516 | 518 | -1 | -0.2% | 2,400 |
| 2022/02/04 | 525 | 528 | 519 | 519 | +1 | +0.2% | 400 |
| 2022/02/03 | 530 | 530 | 517 | 518 | -12 | -2.3% | 1,500 |
| 2022/02/02 | 520 | 533 | 520 | 530 | +1 | +0.2% | 1,600 |
| 2022/02/01 | 522 | 529 | 520 | 529 | +7 | +1.3% | 1,200 |
| 2022/01/31 | 526 | 532 | 522 | 522 | +2 | +0.4% | 2,600 |
| 2022/01/28 | 510 | 520 | 500 | 520 | +10 | +2% | 4,900 |
| 2022/01/27 | 520 | 520 | 488 | 510 | -15 | -2.9% | 12,600 |
| 2022/01/26 | 514 | 525 | 514 | 525 | +6 | +1.2% | 3,600 |
| 2022/01/25 | 530 | 530 | 515 | 519 | -3 | -0.6% | 1,600 |
| 2022/01/24 | 528 | 528 | 512 | 522 | -10 | -1.9% | 4,400 |
| 2022/01/21 | 525 | 532 | 513 | 532 | +1 | +0.2% | 2,800 |
| 2022/01/20 | 510 | 533 | 510 | 531 | +21 | +4.1% | 4,200 |
| 2022/01/19 | 525 | 529 | 509 | 510 | -22 | -4.1% | 9,600 |
| 2022/01/18 | 531 | 544 | 522 | 532 | -1 | -0.2% | 9,100 |
| 2022/01/17 | 542 | 542 | 515 | 533 | +9 | +1.7% | 6,400 |
| 2022/01/14 | 541 | 541 | 520 | 524 | -18 | -3.3% | 7,100 |
| 2022/01/13 | 534 | 555 | 534 | 542 | +8 | +1.5% | 11,400 |
| 2022/01/12 | 529 | 539 | 518 | 534 | +13 | +2.5% | 9,900 |
| 2022/01/11 | 528 | 528 | 511 | 521 | -15 | -2.8% | 10,700 |
| 2022/01/07 | 516 | 541 | 516 | 536 | +10 | +1.9% | 13,900 |
| 2022/01/06 | 557 | 558 | 519 | 526 | -28 | -5.1% | 29,900 |
| 2022/01/05 | 606 | 606 | 554 | 554 | -48 | -8% | 29,400 |
| 2022/01/04 | 625 | 625 | 600 | 602 | -17 | -2.7% | 8,900 |
| 2021/12/30 | 616 | 626 | 592 | 619 | -7 | -1.1% | 10,500 |
| 2021/12/29 | 698 | 698 | 606 | 626 | -56 | -8.2% | 38,700 |
| 2021/12/28 | 635 | 695 | 635 | 682 | +55 | +8.8% | 64,600 |
| 2021/12/27 | 598 | 644 | 592 | 627 | +29 | +4.8% | 43,100 |
| 2021/12/24 | 609 | 631 | 586 | 598 | +17 | +2.9% | 40,800 |
| 2021/12/23 | 516 | 595 | 516 | 581 | +58 | +11.1% | 60,900 |
| 2021/12/22 | 500 | 529 | 500 | 523 | +25 | +5% | 20,300 |
| 2021/12/21 | 512 | 516 | 479 | 498 | -14 | -2.7% | 33,800 |
| 2021/12/20 | 518 | 540 | 512 | 512 | -6 | -1.2% | 16,500 |
| 2021/12/17 | 523 | 526 | 513 | 518 | -15 | -2.8% | 12,700 |
| 2021/12/16 | 534 | 558 | 526 | 533 | +19 | +3.7% | 24,900 |
| 2021/12/15 | 533 | 536 | 504 | 514 | -20 | -3.7% | 55,800 |
| 2021/12/14 | 560 | 560 | 533 | 534 | -7 | -1.3% | 20,100 |
| 2021/12/13 | 571 | 571 | 540 | 541 | -20 | -3.6% | 10,300 |
| 2021/12/10 | 591 | 592 | 560 | 561 | -27 | -4.6% | 20,200 |
| 2021/12/09 | 569 | 590 | 561 | 588 | +22 | +3.9% | 26,300 |
| 2021/12/08 | 552 | 575 | 545 | 566 | +17 | +3.1% | 20,600 |
| 2021/12/07 | 550 | 565 | 544 | 549 | +9 | +1.7% | 17,100 |
| 2021/12/06 | 525 | 555 | 525 | 540 | ±0 | ±0% | 21,600 |
551～
600
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
