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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 535 | 539 | 529 | 529 | -6 | -1.1% | 1,800 |
| 2023/12/05 | 521 | 535 | 516 | 535 | +4 | +0.8% | 4,500 |
| 2023/12/04 | 554 | 554 | 531 | 531 | -13 | -2.4% | 5,200 |
| 2023/12/01 | 525 | 575 | 525 | 544 | +12 | +2.3% | 10,600 |
| 2023/11/30 | 538 | 540 | 532 | 532 | -10 | -1.8% | 300 |
| 2023/11/29 | 542 | 542 | 542 | 542 | -1 | -0.2% | 100 |
| 2023/11/28 | 545 | 545 | 533 | 543 | -3 | -0.5% | 7,300 |
| 2023/11/27 | 528 | 546 | 527 | 546 | +8 | +1.5% | 1,600 |
| 2023/11/24 | 530 | 539 | 530 | 538 | +15 | +2.9% | 2,700 |
| 2023/11/22 | 520 | 527 | 520 | 523 | +4 | +0.8% | 6,100 |
| 2023/11/21 | 511 | 519 | 511 | 519 | +2 | +0.4% | 1,500 |
| 2023/11/20 | 514 | 517 | 512 | 517 | +3 | +0.6% | 2,600 |
| 2023/11/17 | 506 | 522 | 506 | 514 | +14 | +2.8% | 2,400 |
| 2023/11/16 | 508 | 512 | 500 | 500 | -9 | -1.8% | 5,900 |
| 2023/11/15 | 502 | 513 | 502 | 509 | +7 | +1.4% | 2,200 |
| 2023/11/14 | 504 | 504 | 501 | 502 | -7 | -1.4% | 1,400 |
| 2023/11/13 | 501 | 509 | 501 | 509 | +5 | +1% | 3,700 |
| 2023/11/10 | 507 | 508 | 501 | 504 | -3 | -0.6% | 4,300 |
| 2023/11/09 | 507 | 507 | 506 | 507 | ±0 | ±0% | 3,100 |
| 2023/11/08 | 508 | 508 | 504 | 507 | -2 | -0.4% | 900 |
| 2023/11/07 | 509 | 509 | 509 | 509 | ±0 | ±0% | 500 |
| 2023/11/06 | 506 | 509 | 506 | 509 | +1 | +0.2% | 400 |
| 2023/11/02 | 503 | 508 | 503 | 508 | ±0 | ±0% | 300 |
| 2023/11/01 | 508 | 508 | 508 | 508 | +5 | +1% | 100 |
| 2023/10/31 | 507 | 507 | 501 | 503 | -5 | -1% | 400 |
| 2023/10/30 | 504 | 508 | 504 | 508 | +13 | +2.6% | 800 |
| 2023/10/27 | 500 | 500 | 495 | 495 | -5 | -1% | 2,500 |
| 2023/10/26 | 500 | 500 | 500 | 500 | ±0 | ±0% | 100 |
| 2023/10/25 | 500 | 500 | 500 | 500 | -2 | -0.4% | 100 |
| 2023/10/24 | 497 | 502 | 496 | 502 | -5 | -1% | 2,200 |
| 2023/10/23 | 505 | 507 | 505 | 507 | +7 | +1.4% | 500 |
| 2023/10/20 | 499 | 507 | 499 | 500 | +4 | +0.8% | 300 |
| 2023/10/19 | 502 | 502 | 486 | 496 | -6 | -1.2% | 3,300 |
| 2023/10/18 | 502 | 513 | 497 | 502 | -10 | -2% | 4,100 |
| 2023/10/17 | 511 | 517 | 511 | 512 | +7 | +1.4% | 700 |
| 2023/10/16 | 505 | 505 | 505 | 505 | -4 | -0.8% | 300 |
| 2023/10/13 | 500 | 509 | 497 | 509 | +5 | +1% | 5,800 |
| 2023/10/12 | 510 | 510 | 501 | 504 | -3 | -0.6% | 2,900 |
| 2023/10/11 | 506 | 508 | 501 | 507 | +2 | +0.4% | 3,400 |
| 2023/10/10 | 511 | 511 | 500 | 505 | -3 | -0.6% | 3,400 |
| 2023/10/06 | 508 | 508 | 508 | 508 | +2 | +0.4% | 200 |
| 2023/10/05 | 506 | 506 | 506 | 506 | +3 | +0.6% | 100 |
| 2023/10/04 | 516 | 516 | 503 | 503 | -18 | -3.5% | 3,200 |
| 2023/10/03 | 535 | 535 | 521 | 521 | -12 | -2.3% | 4,800 |
| 2023/10/02 | 533 | 533 | 533 | 533 | +6 | +1.1% | 200 |
| 2023/09/29 | 537 | 538 | 527 | 527 | -10 | -1.9% | 1,200 |
| 2023/09/28 | 536 | 539 | 536 | 537 | +5 | +0.9% | 500 |
| 2023/09/27 | 532 | 532 | 532 | 532 | -1 | -0.2% | 200 |
| 2023/09/26 | 532 | 533 | 532 | 533 | +1 | +0.2% | 700 |
| 2023/09/25 | 532 | 532 | 532 | 532 | ±0 | ±0% | 600 |
101～
150
件表示中 / 699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
