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 |
|---|---|---|---|---|---|---|---|
| 2021/09/09 | 957 | 970 | 950 | 953 | -12 | -1.2% | 6,100 |
| 2021/09/08 | 971 | 992 | 920 | 965 | -21 | -2.1% | 46,700 |
| 2021/09/07 | 1,003 | 1,010 | 984 | 986 | -17 | -1.7% | 15,400 |
| 2021/09/06 | 1,072 | 1,076 | 1,003 | 1,003 | -39 | -3.7% | 31,100 |
| 2021/09/03 | 961 | 1,090 | 961 | 1,042 | +92 | +9.7% | 113,000 |
| 2021/09/02 | 945 | 960 | 940 | 950 | -1 | -0.1% | 9,800 |
| 2021/09/01 | 956 | 963 | 945 | 951 | -5 | -0.5% | 6,600 |
| 2021/08/31 | 960 | 972 | 936 | 956 | -2 | -0.2% | 15,100 |
| 2021/08/30 | 975 | 975 | 953 | 958 | -6 | -0.6% | 10,800 |
| 2021/08/27 | 918 | 978 | 907 | 964 | +29 | +3.1% | 31,500 |
| 2021/08/26 | 918 | 935 | 896 | 935 | +44 | +4.9% | 28,100 |
| 2021/08/25 | 901 | 924 | 880 | 891 | -6 | -0.7% | 26,800 |
| 2021/08/24 | 899 | 931 | 878 | 897 | +11 | +1.2% | 33,200 |
| 2021/08/23 | 885 | 900 | 865 | 886 | +6 | +0.7% | 22,000 |
| 2021/08/20 | 903 | 911 | 861 | 880 | -30 | -3.3% | 33,800 |
| 2021/08/19 | 943 | 948 | 900 | 910 | -34 | -3.6% | 27,900 |
| 2021/08/18 | 930 | 965 | 925 | 944 | +17 | +1.8% | 14,700 |
| 2021/08/17 | 987 | 993 | 926 | 927 | -53 | -5.4% | 40,900 |
| 2021/08/16 | 1,048 | 1,048 | 980 | 980 | -69 | -6.6% | 59,900 |
| 2021/08/13 | 1,128 | 1,128 | 1,032 | 1,049 | +71 | +7.3% | 223,900 |
| 2021/08/12 | 960 | 990 | 951 | 978 | +40 | +4.3% | 34,200 |
| 2021/08/11 | 977 | 1,029 | 938 | 938 | -15 | -1.6% | 56,200 |
| 2021/08/10 | 925 | 970 | 916 | 953 | +44 | +4.8% | 29,700 |
| 2021/08/06 | 924 | 924 | 900 | 909 | -14 | -1.5% | 23,500 |
| 2021/08/05 | 925 | 936 | 895 | 923 | -2 | -0.2% | 56,200 |
| 2021/08/04 | 1,057 | 1,069 | 895 | 925 | -137 | -12.9% | 125,300 |
| 2021/08/03 | 994 | 1,065 | 992 | 1,062 | +68 | +6.8% | 41,900 |
| 2021/08/02 | 995 | 1,015 | 991 | 994 | +1 | +0.1% | 30,600 |
| 2021/07/30 | 1,013 | 1,040 | 990 | 993 | -48 | -4.6% | 56,800 |
| 2021/07/29 | 1,051 | 1,068 | 1,011 | 1,041 | -21 | -2% | 43,000 |
| 2021/07/28 | 1,170 | 1,239 | 1,056 | 1,062 | -72 | -6.3% | 203,000 |
| 2021/07/27 | 1,005 | 1,143 | 1,005 | 1,134 | +121 | +11.9% | 104,000 |
| 2021/07/26 | 1,022 | 1,044 | 1,013 | 1,013 | +16 | +1.6% | 32,100 |
| 2021/07/21 | 1,015 | 1,050 | 992 | 997 | +16 | +1.6% | 66,600 |
| 2021/07/20 | 1,013 | 1,030 | 981 | 981 | -38 | -3.7% | 91,200 |
| 2021/07/19 | 1,117 | 1,117 | 1,000 | 1,019 | -111 | -9.8% | 204,200 |
| 2021/07/16 | 1,131 | 1,159 | 1,123 | 1,130 | -13 | -1.1% | 32,400 |
| 2021/07/15 | 1,135 | 1,177 | 1,090 | 1,143 | +14 | +1.2% | 82,200 |
| 2021/07/14 | 1,144 | 1,165 | 1,128 | 1,129 | +6 | +0.5% | 74,500 |
| 2021/07/13 | 1,207 | 1,223 | 1,122 | 1,123 | -80 | -6.7% | 160,600 |
| 2021/07/12 | 1,243 | 1,249 | 1,195 | 1,203 | -11 | -0.9% | 100,200 |
| 2021/07/09 | 1,256 | 1,266 | 1,195 | 1,214 | -67 | -5.2% | 151,300 |
| 2021/07/08 | 1,285 | 1,301 | 1,220 | 1,281 | -42 | -3.2% | 223,800 |
| 2021/07/07 | 1,300 | 1,427 | 1,285 | 1,323 | +101 | +8.3% | 1,268,400 |
| 2021/07/06 | 1,227 | 1,309 | 1,190 | 1,222 | -24 | -1.9% | 319,000 |
| 2021/07/05 | 1,264 | 1,271 | 1,185 | 1,246 | -34 | -2.7% | 289,700 |
| 2021/07/02 | 1,202 | 1,294 | 1,195 | 1,280 | +84 | +7% | 499,600 |
| 2021/07/01 | 1,250 | 1,330 | 1,192 | 1,196 | -89 | -6.9% | 522,900 |
| 2021/06/30 | 1,400 | 1,428 | 1,243 | 1,285 | -155 | -10.8% | 948,000 |
| 2021/06/29 | 1,510 | 1,630 | 1,321 | 1,440 | - | - | 4,411,400 |
651～
700
件表示中 / 700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
