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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 725 | 730 | 716 | 716 | -9 | -1.2% | 2,700 |
| 2025/02/17 | 735 | 740 | 725 | 725 | -15 | -2% | 1,400 |
| 2025/02/14 | 745 | 750 | 740 | 740 | -2 | -0.3% | 10,300 |
| 2025/02/13 | 745 | 750 | 740 | 742 | +2 | +0.3% | 5,200 |
| 2025/02/12 | 742 | 749 | 740 | 740 | -1 | -0.1% | 8,600 |
| 2025/02/10 | 740 | 742 | 739 | 741 | -7 | -0.9% | 3,000 |
| 2025/02/07 | 748 | 748 | 748 | 748 | - | - | 100 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 748 | 749 | 748 | 749 | +1 | +0.1% | 800 |
| 2025/02/04 | 730 | 748 | 730 | 748 | +19 | +2.6% | 1,100 |
| 2025/02/03 | 728 | 729 | 720 | 729 | -6 | -0.8% | 1,700 |
| 2025/01/31 | 736 | 736 | 735 | 735 | -1 | -0.1% | 500 |
| 2025/01/30 | 734 | 736 | 734 | 736 | -3 | -0.4% | 1,000 |
| 2025/01/29 | 732 | 739 | 732 | 739 | -8 | -1.1% | 600 |
| 2025/01/28 | 755 | 760 | 747 | 747 | -3 | -0.4% | 1,300 |
| 2025/01/27 | 750 | 750 | 750 | 750 | ±0 | ±0% | 700 |
| 2025/01/24 | 740 | 750 | 740 | 750 | +17 | +2.3% | 1,100 |
| 2025/01/23 | 740 | 748 | 733 | 733 | -21 | -2.8% | 3,200 |
| 2025/01/22 | 745 | 754 | 741 | 754 | +4 | +0.5% | 2,100 |
| 2025/01/21 | 760 | 774 | 750 | 750 | ±0 | ±0% | 6,200 |
| 2025/01/20 | 751 | 759 | 750 | 750 | -4 | -0.5% | 5,900 |
| 2025/01/17 | 753 | 754 | 753 | 754 | +6 | +0.8% | 200 |
| 2025/01/16 | 739 | 748 | 739 | 748 | +19 | +2.6% | 1,100 |
| 2025/01/15 | 760 | 760 | 729 | 729 | - | - | 2,800 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 760 | 777 | 760 | 777 | -2 | -0.3% | 900 |
| 2025/01/09 | 780 | 787 | 762 | 779 | +1 | +0.1% | 7,700 |
| 2025/01/08 | 742 | 778 | 742 | 778 | +34 | +4.6% | 10,600 |
| 2025/01/07 | 744 | 744 | 742 | 744 | ±0 | ±0% | 6,200 |
| 2025/01/06 | 749 | 750 | 742 | 744 | +9 | +1.2% | 4,600 |
| 2024/12/30 | 721 | 749 | 719 | 735 | +9 | +1.2% | 15,400 |
| 2024/12/27 | 696 | 726 | 696 | 726 | +30 | +4.3% | 3,900 |
| 2024/12/26 | 653 | 696 | 653 | 696 | +20 | +3% | 21,400 |
| 2024/12/25 | 674 | 695 | 674 | 676 | +3 | +0.4% | 2,400 |
| 2024/12/24 | 689 | 689 | 673 | 673 | +4 | +0.6% | 1,000 |
| 2024/12/23 | 668 | 669 | 668 | 669 | -9 | -1.3% | 2,500 |
| 2024/12/20 | 673 | 699 | 666 | 678 | +2 | +0.3% | 3,600 |
| 2024/12/19 | 676 | 687 | 670 | 676 | ±0 | ±0% | 4,300 |
| 2024/12/18 | 699 | 700 | 676 | 676 | -24 | -3.4% | 1,700 |
| 2024/12/17 | 691 | 700 | 690 | 700 | +13 | +1.9% | 2,700 |
| 2024/12/16 | 695 | 695 | 667 | 687 | -9 | -1.3% | 1,700 |
| 2024/12/13 | 683 | 696 | 682 | 696 | +3 | +0.4% | 1,900 |
| 2024/12/12 | 694 | 699 | 693 | 693 | +8 | +1.2% | 1,200 |
| 2024/12/11 | 700 | 700 | 685 | 685 | -15 | -2.1% | 400 |
| 2024/12/10 | 687 | 706 | 687 | 700 | +15 | +2.2% | 1,600 |
| 2024/12/09 | 684 | 685 | 678 | 685 | -9 | -1.3% | 500 |
| 2024/12/06 | 680 | 694 | 668 | 694 | +4 | +0.6% | 10,500 |
| 2024/12/05 | 674 | 690 | 674 | 690 | +26 | +3.9% | 5,200 |
| 2024/12/04 | 680 | 690 | 664 | 664 | -16 | -2.4% | 9,800 |
| 2024/12/03 | 692 | 707 | 678 | 680 | -7 | -1% | 22,800 |
51～
100
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
