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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/10 | 495 | 499 | 495 | 495 | +7 | +1.4% | 800 |
2023/05/09 | 488 | 494 | 488 | 488 | -7 | -1.4% | 1,000 |
2023/05/08 | 489 | 495 | 489 | 495 | +7 | +1.4% | 400 |
2023/05/02 | 488 | 488 | 488 | 488 | -1 | -0.2% | 2,700 |
2023/05/01 | 489 | 489 | 489 | 489 | ±0 | ±0% | 200 |
2023/04/28 | 490 | 490 | 489 | 489 | - | - | 600 |
2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/26 | 490 | 490 | 490 | 490 | -1 | -0.2% | 500 |
2023/04/25 | 495 | 495 | 491 | 491 | ±0 | ±0% | 300 |
2023/04/24 | 491 | 491 | 491 | 491 | ±0 | ±0% | 400 |
2023/04/21 | 491 | 491 | 491 | 491 | ±0 | ±0% | 400 |
2023/04/20 | 492 | 492 | 491 | 491 | -2 | -0.4% | 500 |
2023/04/19 | 493 | 493 | 493 | 493 | -5 | -1% | 100 |
2023/04/18 | 492 | 501 | 492 | 498 | +6 | +1.2% | 1,700 |
2023/04/17 | 492 | 492 | 492 | 492 | ±0 | ±0% | 300 |
2023/04/14 | 492 | 493 | 492 | 492 | - | - | 600 |
2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/12 | 492 | 492 | 491 | 491 | - | - | 500 |
2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/10 | 492 | 493 | 491 | 493 | -1 | -0.2% | 500 |
2023/04/07 | 494 | 494 | 494 | 494 | - | - | 100 |
2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/05 | 492 | 494 | 491 | 494 | +3 | +0.6% | 1,800 |
2023/04/04 | 495 | 495 | 491 | 491 | ±0 | ±0% | 5,000 |
2023/04/03 | 497 | 498 | 491 | 491 | -7 | -1.4% | 400 |
2023/03/31 | 492 | 498 | 492 | 498 | +6 | +1.2% | 600 |
2023/03/30 | 500 | 500 | 485 | 492 | - | - | 3,600 |
2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/28 | 499 | 500 | 490 | 490 | ±0 | ±0% | 900 |
2023/03/27 | 491 | 491 | 490 | 490 | -1 | -0.2% | 1,400 |
2023/03/24 | 488 | 496 | 488 | 491 | +1 | +0.2% | 600 |
2023/03/23 | 490 | 490 | 490 | 490 | -6 | -1.2% | 100 |
2023/03/22 | 490 | 498 | 490 | 496 | +4 | +0.8% | 2,200 |
2023/03/20 | 492 | 494 | 482 | 492 | +2 | +0.4% | 1,700 |
2023/03/17 | 491 | 495 | 489 | 490 | -3 | -0.6% | 1,100 |
2023/03/16 | 493 | 493 | 492 | 493 | ±0 | ±0% | 10,800 |
2023/03/15 | 497 | 497 | 493 | 493 | +3 | +0.6% | 5,000 |
2023/03/14 | 498 | 498 | 490 | 490 | -6 | -1.2% | 4,900 |
2023/03/13 | 497 | 497 | 496 | 496 | -1 | -0.2% | 900 |
2023/03/10 | 498 | 498 | 497 | 497 | -3 | -0.6% | 5,500 |
2023/03/09 | 500 | 500 | 498 | 500 | ±0 | ±0% | 4,600 |
2023/03/08 | 498 | 500 | 498 | 500 | +1 | +0.2% | 6,400 |
2023/03/07 | 507 | 507 | 498 | 499 | -7 | -1.4% | 6,000 |
2023/03/06 | 500 | 507 | 498 | 506 | +6 | +1.2% | 2,000 |
2023/03/03 | 500 | 500 | 498 | 500 | -1 | -0.2% | 4,100 |
2023/03/02 | 499 | 501 | 498 | 501 | +3 | +0.6% | 900 |
2023/03/01 | 500 | 500 | 498 | 498 | -2 | -0.4% | 5,400 |
2023/02/28 | 501 | 501 | 499 | 500 | ±0 | ±0% | 3,400 |
2023/02/27 | 503 | 503 | 498 | 500 | -5 | -1% | 8,800 |
251~
300
件表示中 / 706件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム