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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 654 | 687 | 654 | 687 | +23 | +3.5% | 10,400 |
| 2024/11/29 | 640 | 664 | 638 | 664 | +14 | +2.2% | 14,700 |
| 2024/11/28 | 633 | 650 | 618 | 650 | +27 | +4.3% | 13,000 |
| 2024/11/27 | 618 | 640 | 617 | 623 | ±0 | ±0% | 22,200 |
| 2024/11/26 | 635 | 636 | 617 | 623 | -12 | -1.9% | 8,000 |
| 2024/11/25 | 627 | 640 | 620 | 635 | +15 | +2.4% | 10,600 |
| 2024/11/22 | 634 | 640 | 616 | 620 | -14 | -2.2% | 16,600 |
| 2024/11/21 | 666 | 666 | 618 | 634 | -8 | -1.2% | 12,800 |
| 2024/11/20 | 662 | 671 | 642 | 642 | -50 | -7.2% | 18,100 |
| 2024/11/19 | 710 | 714 | 652 | 692 | +5 | +0.7% | 40,300 |
| 2024/11/18 | 625 | 706 | 625 | 687 | +77 | +12.6% | 63,300 |
| 2024/11/15 | 599 | 646 | 596 | 610 | +64 | +11.7% | 151,800 |
| 2024/11/14 | 543 | 546 | 538 | 546 | +1 | +0.2% | 900 |
| 2024/11/13 | 545 | 545 | 545 | 545 | - | - | 800 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 539 | 546 | 539 | 546 | +12 | +2.2% | 1,400 |
| 2024/11/05 | 529 | 539 | 529 | 534 | +4 | +0.8% | 1,200 |
| 2024/11/01 | 532 | 532 | 530 | 530 | -2 | -0.4% | 1,700 |
| 2024/10/31 | 530 | 532 | 529 | 532 | +7 | +1.3% | 4,200 |
| 2024/10/30 | 522 | 531 | 522 | 525 | +3 | +0.6% | 1,400 |
| 2024/10/29 | 516 | 522 | 516 | 522 | +6 | +1.2% | 8,000 |
| 2024/10/28 | 519 | 520 | 502 | 516 | -13 | -2.5% | 7,900 |
| 2024/10/25 | 535 | 535 | 529 | 529 | - | - | 300 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 535 | 535 | 535 | 535 | -2 | -0.4% | 100 |
| 2024/10/22 | 537 | 537 | 537 | 537 | ±0 | ±0% | 100 |
| 2024/10/21 | 537 | 537 | 537 | 537 | ±0 | ±0% | 100 |
| 2024/10/18 | 535 | 540 | 531 | 537 | +7 | +1.3% | 4,100 |
| 2024/10/17 | 531 | 531 | 530 | 530 | -2 | -0.4% | 1,500 |
| 2024/10/16 | 539 | 539 | 529 | 532 | -5 | -0.9% | 1,800 |
| 2024/10/15 | 540 | 540 | 537 | 537 | -2 | -0.4% | 1,500 |
| 2024/10/11 | 539 | 542 | 539 | 539 | -6 | -1.1% | 800 |
| 2024/10/10 | 544 | 545 | 543 | 545 | +5 | +0.9% | 600 |
| 2024/10/09 | 540 | 545 | 540 | 540 | -9 | -1.6% | 1,000 |
| 2024/10/08 | 549 | 549 | 549 | 549 | -1 | -0.2% | 100 |
| 2024/10/07 | 539 | 550 | 539 | 550 | - | - | 1,600 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 535 | 548 | 531 | 548 | +14 | +2.6% | 1,800 |
| 2024/10/01 | 534 | 534 | 534 | 534 | +3 | +0.6% | 2,400 |
| 2024/09/30 | 539 | 539 | 531 | 531 | -8 | -1.5% | 700 |
| 2024/09/27 | 545 | 548 | 539 | 539 | -6 | -1.1% | 400 |
| 2024/09/26 | 545 | 545 | 545 | 545 | - | - | 100 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 537 | 537 | 535 | 535 | -3 | -0.6% | 900 |
| 2024/09/19 | 538 | 538 | 538 | 538 | ±0 | ±0% | 200 |
101～
150
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
