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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 548 | 552 | 548 | 552 | -16 | -2.8% | 800 |
| 2022/06/22 | 569 | 569 | 566 | 568 | +16 | +2.9% | 900 |
| 2022/06/21 | 569 | 569 | 549 | 552 | -4 | -0.7% | 3,800 |
| 2022/06/20 | 565 | 565 | 556 | 556 | -5 | -0.9% | 1,500 |
| 2022/06/17 | 557 | 566 | 557 | 561 | -7 | -1.2% | 1,900 |
| 2022/06/16 | 566 | 568 | 566 | 568 | +2 | +0.4% | 1,500 |
| 2022/06/15 | 554 | 566 | 554 | 566 | +4 | +0.7% | 4,000 |
| 2022/06/14 | 558 | 562 | 556 | 562 | -1 | -0.2% | 600 |
| 2022/06/13 | 552 | 567 | 552 | 563 | +11 | +2% | 3,500 |
| 2022/06/10 | 550 | 559 | 550 | 552 | +2 | +0.4% | 29,700 |
| 2022/06/09 | 532 | 550 | 532 | 550 | +20 | +3.8% | 2,400 |
| 2022/06/08 | 538 | 538 | 530 | 530 | +8 | +1.5% | 400 |
| 2022/06/07 | 530 | 537 | 522 | 522 | -12 | -2.2% | 4,400 |
| 2022/06/06 | 538 | 538 | 531 | 534 | +2 | +0.4% | 2,100 |
| 2022/06/03 | 534 | 539 | 528 | 532 | -4 | -0.7% | 10,600 |
| 2022/06/02 | 543 | 543 | 535 | 536 | -5 | -0.9% | 9,200 |
| 2022/06/01 | 545 | 546 | 540 | 541 | -9 | -1.6% | 2,800 |
| 2022/05/31 | 553 | 553 | 550 | 550 | +2 | +0.4% | 1,400 |
| 2022/05/30 | 542 | 558 | 542 | 548 | +9 | +1.7% | 1,600 |
| 2022/05/27 | 546 | 548 | 537 | 539 | -6 | -1.1% | 2,100 |
| 2022/05/26 | 546 | 558 | 541 | 545 | -1 | -0.2% | 4,600 |
| 2022/05/25 | 556 | 566 | 536 | 546 | -22 | -3.9% | 3,800 |
| 2022/05/24 | 553 | 573 | 553 | 568 | +5 | +0.9% | 3,300 |
| 2022/05/23 | 580 | 592 | 563 | 563 | -37 | -6.2% | 7,400 |
| 2022/05/20 | 570 | 605 | 570 | 600 | +20 | +3.4% | 4,600 |
| 2022/05/19 | 600 | 600 | 561 | 580 | -30 | -4.9% | 2,500 |
| 2022/05/18 | 608 | 610 | 608 | 610 | +2 | +0.3% | 900 |
| 2022/05/17 | 570 | 608 | 567 | 608 | +25 | +4.3% | 7,200 |
| 2022/05/16 | 610 | 610 | 580 | 583 | +23 | +4.1% | 22,800 |
| 2022/05/13 | 540 | 563 | 540 | 560 | +1 | +0.2% | 3,700 |
| 2022/05/12 | 551 | 560 | 536 | 559 | -2 | -0.4% | 2,800 |
| 2022/05/11 | 585 | 585 | 552 | 561 | -24 | -4.1% | 6,100 |
| 2022/05/10 | 586 | 595 | 565 | 585 | -16 | -2.7% | 1,400 |
| 2022/05/09 | 585 | 602 | 585 | 601 | -1 | -0.2% | 3,300 |
| 2022/05/06 | 580 | 602 | 580 | 602 | +2 | +0.3% | 2,400 |
| 2022/05/02 | 619 | 621 | 597 | 600 | -19 | -3.1% | 3,100 |
| 2022/04/28 | 590 | 640 | 590 | 619 | +9 | +1.5% | 11,100 |
| 2022/04/27 | 607 | 619 | 593 | 610 | -13 | -2.1% | 4,000 |
| 2022/04/26 | 644 | 645 | 610 | 623 | -9 | -1.4% | 7,600 |
| 2022/04/25 | 596 | 643 | 590 | 632 | +14 | +2.3% | 10,800 |
| 2022/04/22 | 590 | 621 | 577 | 618 | +13 | +2.1% | 10,600 |
| 2022/04/21 | 572 | 643 | 572 | 605 | +38 | +6.7% | 31,700 |
| 2022/04/20 | 562 | 567 | 559 | 567 | +8 | +1.4% | 2,300 |
| 2022/04/19 | 544 | 566 | 540 | 559 | +16 | +2.9% | 4,100 |
| 2022/04/18 | 535 | 549 | 534 | 543 | -2 | -0.4% | 2,500 |
| 2022/04/15 | 545 | 554 | 536 | 545 | ±0 | ±0% | 3,800 |
| 2022/04/14 | 545 | 545 | 533 | 545 | -3 | -0.5% | 1,900 |
| 2022/04/13 | 520 | 548 | 520 | 548 | +18 | +3.4% | 1,200 |
| 2022/04/12 | 523 | 532 | 523 | 530 | +5 | +1% | 1,900 |
| 2022/04/11 | 537 | 537 | 518 | 525 | -8 | -1.5% | 3,100 |
701～
750
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
