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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 543 | 543 | 532 | 533 | +10 | +1.9% | 1,300 |
| 2022/04/07 | 535 | 535 | 519 | 523 | -17 | -3.1% | 3,700 |
| 2022/04/06 | 541 | 554 | 537 | 540 | -6 | -1.1% | 4,300 |
| 2022/04/05 | 528 | 567 | 528 | 546 | +21 | +4% | 13,200 |
| 2022/04/04 | 519 | 525 | 510 | 525 | +16 | +3.1% | 4,600 |
| 2022/04/01 | 499 | 509 | 499 | 509 | +12 | +2.4% | 2,400 |
| 2022/03/31 | 494 | 504 | 494 | 497 | ±0 | ±0% | 2,700 |
| 2022/03/30 | 495 | 505 | 490 | 497 | +10 | +2.1% | 2,800 |
| 2022/03/29 | 488 | 492 | 487 | 487 | ±0 | ±0% | 8,300 |
| 2022/03/28 | 482 | 487 | 476 | 487 | +6 | +1.2% | 2,000 |
| 2022/03/25 | 477 | 482 | 477 | 481 | +1 | +0.2% | 1,500 |
| 2022/03/24 | 481 | 486 | 480 | 480 | -3 | -0.6% | 1,000 |
| 2022/03/23 | 485 | 488 | 477 | 483 | -2 | -0.4% | 4,300 |
| 2022/03/22 | 490 | 495 | 485 | 485 | +11 | +2.3% | 2,200 |
| 2022/03/18 | 478 | 480 | 474 | 474 | +3 | +0.6% | 900 |
| 2022/03/17 | 485 | 487 | 471 | 471 | -4 | -0.8% | 1,700 |
| 2022/03/16 | 472 | 479 | 472 | 475 | +1 | +0.2% | 1,000 |
| 2022/03/15 | 474 | 474 | 474 | 474 | +4 | +0.9% | 500 |
| 2022/03/14 | 468 | 475 | 468 | 470 | +3 | +0.6% | 900 |
| 2022/03/11 | 468 | 470 | 467 | 467 | -6 | -1.3% | 1,200 |
| 2022/03/10 | 470 | 480 | 470 | 473 | -5 | -1% | 900 |
| 2022/03/09 | 483 | 483 | 474 | 478 | +11 | +2.4% | 800 |
| 2022/03/08 | 488 | 488 | 453 | 467 | -6 | -1.3% | 7,100 |
| 2022/03/07 | 485 | 488 | 473 | 473 | -20 | -4.1% | 15,000 |
| 2022/03/04 | 507 | 507 | 480 | 493 | -14 | -2.8% | 21,800 |
| 2022/03/03 | 509 | 510 | 507 | 507 | +2 | +0.4% | 300 |
| 2022/03/02 | 507 | 507 | 505 | 505 | ±0 | ±0% | 700 |
| 2022/03/01 | 507 | 507 | 505 | 505 | +10 | +2% | 300 |
| 2022/02/28 | 496 | 501 | 495 | 495 | -7 | -1.4% | 1,700 |
| 2022/02/25 | 480 | 510 | 480 | 502 | +6 | +1.2% | 7,900 |
| 2022/02/24 | 506 | 515 | 496 | 496 | -7 | -1.4% | 9,400 |
| 2022/02/22 | 510 | 510 | 503 | 503 | -6 | -1.2% | 3,800 |
| 2022/02/21 | 505 | 520 | 503 | 509 | -6 | -1.2% | 3,900 |
| 2022/02/18 | 509 | 515 | 509 | 515 | -2 | -0.4% | 700 |
| 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 |
751～
800
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
