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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 510 | 510 | 503 | 506 | -4 | -0.8% | 2,300 |
| 2022/11/17 | 512 | 512 | 506 | 510 | -3 | -0.6% | 1,800 |
| 2022/11/16 | 513 | 515 | 513 | 513 | +1 | +0.2% | 2,500 |
| 2022/11/15 | 514 | 515 | 511 | 512 | +2 | +0.4% | 3,500 |
| 2022/11/14 | 500 | 510 | 500 | 510 | ±0 | ±0% | 500 |
| 2022/11/11 | 501 | 510 | 498 | 510 | +9 | +1.8% | 5,600 |
| 2022/11/10 | 499 | 501 | 499 | 501 | -3 | -0.6% | 1,400 |
| 2022/11/09 | 500 | 504 | 498 | 504 | +5 | +1% | 8,100 |
| 2022/11/08 | 500 | 504 | 499 | 499 | -13 | -2.5% | 7,300 |
| 2022/11/07 | 500 | 518 | 500 | 512 | +20 | +4.1% | 20,600 |
| 2022/11/04 | 498 | 498 | 492 | 492 | -8 | -1.6% | 1,900 |
| 2022/11/02 | 500 | 500 | 500 | 500 | -1 | -0.2% | 1,800 |
| 2022/11/01 | 499 | 501 | 499 | 501 | +2 | +0.4% | 1,300 |
| 2022/10/31 | 499 | 499 | 499 | 499 | ±0 | ±0% | 1,100 |
| 2022/10/28 | 499 | 499 | 499 | 499 | ±0 | ±0% | 100 |
| 2022/10/27 | 499 | 499 | 498 | 499 | +1 | +0.2% | 400 |
| 2022/10/26 | 500 | 500 | 498 | 498 | +1 | +0.2% | 1,500 |
| 2022/10/25 | 500 | 500 | 497 | 497 | -3 | -0.6% | 400 |
| 2022/10/24 | 500 | 500 | 500 | 500 | ±0 | ±0% | 100 |
| 2022/10/21 | 500 | 500 | 496 | 500 | -6 | -1.2% | 3,500 |
| 2022/10/20 | 499 | 506 | 498 | 506 | +4 | +0.8% | 500 |
| 2022/10/19 | 498 | 502 | 498 | 502 | - | - | 300 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 500 | 500 | 500 | 500 | -6 | -1.2% | 500 |
| 2022/10/14 | 506 | 506 | 506 | 506 | - | - | 700 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 495 | 502 | 495 | 502 | +9 | +1.8% | 10,200 |
| 2022/10/11 | 498 | 499 | 492 | 493 | -9 | -1.8% | 4,900 |
| 2022/10/07 | 501 | 503 | 501 | 502 | +2 | +0.4% | 800 |
| 2022/10/06 | 505 | 505 | 500 | 500 | -2 | -0.4% | 900 |
| 2022/10/05 | 500 | 508 | 498 | 502 | -13 | -2.5% | 5,400 |
| 2022/10/04 | 505 | 515 | 505 | 515 | - | - | 400 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 505 | 515 | 505 | 515 | -2 | -0.4% | 300 |
| 2022/09/29 | 519 | 520 | 500 | 517 | -2 | -0.4% | 2,800 |
| 2022/09/28 | 518 | 521 | 504 | 519 | +8 | +1.6% | 4,000 |
| 2022/09/27 | 510 | 511 | 510 | 511 | +10 | +2% | 300 |
| 2022/09/26 | 505 | 505 | 501 | 501 | -6 | -1.2% | 2,900 |
| 2022/09/22 | 507 | 507 | 507 | 507 | -2 | -0.4% | 200 |
| 2022/09/21 | 509 | 509 | 509 | 509 | +2 | +0.4% | 200 |
| 2022/09/20 | 516 | 516 | 507 | 507 | +7 | +1.4% | 500 |
| 2022/09/16 | 518 | 518 | 500 | 500 | -17 | -3.3% | 6,400 |
| 2022/09/15 | 516 | 517 | 515 | 517 | -6 | -1.1% | 400 |
| 2022/09/14 | 523 | 523 | 523 | 523 | +1 | +0.2% | 100 |
| 2022/09/13 | 518 | 523 | 518 | 522 | -6 | -1.1% | 300 |
| 2022/09/12 | 518 | 528 | 515 | 528 | +3 | +0.6% | 15,300 |
| 2022/09/09 | 525 | 525 | 525 | 525 | -1 | -0.2% | 1,100 |
| 2022/09/08 | 527 | 527 | 526 | 526 | +1 | +0.2% | 700 |
| 2022/09/07 | 530 | 530 | 522 | 525 | -5 | -0.9% | 1,300 |
| 2022/09/06 | 535 | 535 | 530 | 530 | -5 | -0.9% | 1,400 |
601～
650
件表示中 / 941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
