オムニ・プラス・システム・リミテッド
7699グロース/卸売業/OMNI-PLUS SYSTEM LIMITED
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 777.0 | 777.0 | 777.0 | 777.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 758.0 | 777.0 | 758.0 | 777.0 | +4.0 | +0.52% | 700 |
| 2026-03-11 | 773.0 | 773.0 | 773.0 | 773.0 | +15.0 | +1.98% | 100 |
| 2026-03-10 | 745.0 | 758.0 | 741.0 | 758.0 | +10.0 | +1.34% | 800 |
| 2026-03-09 | 750.0 | 750.0 | 730.0 | 748.0 | -36.0 | -4.59% | 3,500 |
| 2026-03-06 | 784.0 | 784.0 | 784.0 | 784.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 767.0 | 784.0 | 767.0 | 784.0 | +2.0 | +0.26% | 400 |
| 2026-03-04 | 782.0 | 782.0 | 782.0 | 782.0 | +2.0 | +0.26% | 100 |
| 2026-03-03 | 780.0 | 780.0 | 765.0 | 780.0 | 0.0 | 0.00% | 400 |
| 2026-03-02 | 780.0 | 780.0 | 780.0 | 780.0 | -3.0 | -0.38% | 300 |
| 2026-02-27 | 783.0 | 783.0 | 783.0 | 783.0 | +15.0 | +1.95% | 100 |
| 2026-02-26 | 768.0 | 768.0 | 768.0 | 768.0 | -2.0 | -0.26% | 100 |
| 2026-02-25 | 755.0 | 770.0 | 753.0 | 770.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-24 | 780.0 | 780.0 | 765.0 | 770.0 | -11.0 | -1.41% | 3,200 |
| 2026-02-20 | 781.0 | 781.0 | 781.0 | 781.0 | -2.0 | -0.26% | 100 |
| 2026-02-19 | 786.0 | 786.0 | 778.0 | 783.0 | 0.0 | 0.00% | 500 |
| 2026-02-18 | 772.0 | 785.0 | 772.0 | 783.0 | -3.0 | -0.38% | 1,400 |
| 2026-02-17 | 786.0 | 786.0 | 786.0 | 786.0 | +5.0 | +0.64% | 100 |
| 2026-02-16 | 760.0 | 782.0 | 760.0 | 781.0 | -1.0 | -0.13% | 2,300 |
| 2026-02-13 | 782.0 | 782.0 | 782.0 | 782.0 | -15.0 | -1.88% | 300 |
| 2026-02-12 | 795.0 | 797.0 | 780.0 | 797.0 | +17.0 | +2.18% | 1,800 |
| 2026-02-10 | 800.0 | 800.0 | 780.0 | 780.0 | -15.0 | -1.89% | 300 |
| 2026-02-09 | 784.0 | 795.0 | 784.0 | 795.0 | -4.0 | -0.50% | 1,300 |
| 2026-02-06 | 799.0 | 799.0 | 799.0 | 799.0 | +5.0 | +0.63% | 100 |
| 2026-02-05 | 794.0 | 794.0 | 794.0 | 794.0 | 0.0 | 0.00% | 100 |
| 2026-02-04 | 795.0 | 795.0 | 780.0 | 794.0 | 0.0 | 0.00% | 500 |
| 2026-02-03 | 779.0 | 794.0 | 779.0 | 794.0 | 0.0 | 0.00% | 500 |
| 2026-02-02 | 779.0 | 794.0 | 779.0 | 794.0 | +4.0 | +0.51% | 500 |
| 2026-01-30 | 805.0 | 805.0 | 790.0 | 790.0 | -15.0 | -1.86% | 300 |
| 2026-01-29 | 805.0 | 805.0 | 805.0 | 805.0 | +10.0 | +1.26% | 200 |
| 2026-01-28 | 808.0 | 808.0 | 795.0 | 795.0 | +1.0 | +0.13% | 2,000 |
| 2026-01-27 | 781.0 | 794.0 | 781.0 | 794.0 | -11.0 | -1.37% | 500 |
| 2026-01-26 | 805.0 | 805.0 | 805.0 | 805.0 | 0.0 | 0.00% | 100 |
| 2026-01-23 | 805.0 | 805.0 | 805.0 | 805.0 | +1.0 | +0.12% | 400 |
| 2026-01-22 | 789.0 | 804.0 | 789.0 | 804.0 | 0.0 | 0.00% | 600 |
| 2026-01-21 | 804.0 | 804.0 | 804.0 | 804.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 804.0 | 804.0 | 804.0 | 804.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 810.0 | 810.0 | 798.0 | 804.0 | -1.0 | -0.12% | 1,200 |
| 2026-01-16 | 798.0 | 805.0 | 797.0 | 805.0 | +15.0 | +1.90% | 1,000 |
| 2026-01-15 | 787.0 | 800.0 | 787.0 | 790.0 | -6.0 | -0.75% | 1,400 |
| 2026-01-14 | 796.0 | 796.0 | 796.0 | 796.0 | +5.0 | +0.63% | 200 |
| 2026-01-13 | 803.0 | 803.0 | 791.0 | 791.0 | -12.0 | -1.49% | 500 |
| 2026-01-09 | 805.0 | 805.0 | 803.0 | 803.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-08 | 803.0 | 803.0 | 803.0 | 803.0 | 0.0 | 0.00% | 200 |
| 2026-01-07 | 818.0 | 821.0 | 803.0 | 803.0 | -15.0 | -1.83% | 500 |
| 2026-01-06 | 810.0 | 818.0 | 810.0 | 818.0 | +17.0 | +2.12% | 3,200 |
| 2026-01-05 | 802.0 | 802.0 | 801.0 | 801.0 | -8.0 | -0.99% | 400 |
| 2025-12-30 | 804.0 | 809.0 | 804.0 | 809.0 | +2.0 | +0.25% | 1,700 |
| 2025-12-29 | 818.0 | 818.0 | 804.0 | 807.0 | -10.0 | -1.22% | 900 |
| 2025-12-26 | 802.0 | 820.0 | 802.0 | 817.0 | +7.0 | +0.86% | 4,400 |
| 2025-12-25 | 817.0 | 817.0 | 810.0 | 810.0 | -15.0 | -1.82% | 2,500 |
| 2025-12-24 | 820.0 | 825.0 | 805.0 | 825.0 | +1.0 | +0.12% | 500 |
| 2025-12-23 | 816.0 | 824.0 | 808.0 | 824.0 | +8.0 | +0.98% | 2,300 |
| 2025-12-22 | 813.0 | 816.0 | 813.0 | 816.0 | +16.0 | +2.00% | 2,500 |
| 2025-12-19 | 796.0 | 810.0 | 790.0 | 800.0 | 0.0 | 0.00% | 3,600 |
| 2025-12-18 | 780.0 | 801.0 | 780.0 | 800.0 | +6.0 | +0.76% | 2,300 |
| 2025-12-17 | 797.0 | 800.0 | 794.0 | 794.0 | -3.0 | -0.38% | 2,700 |
| 2025-12-16 | 805.0 | 805.0 | 797.0 | 797.0 | +22.0 | +2.84% | 2,300 |
| 2025-12-15 | 775.0 | 805.0 | 775.0 | 775.0 | -10.0 | -1.27% | 13,200 |
| 2025-12-12 | 767.0 | 785.0 | 756.0 | 785.0 | +20.0 | +2.61% | 5,100 |
| 2025-12-11 | 768.0 | 768.0 | 764.0 | 765.0 | -5.0 | -0.65% | 2,400 |
| 2025-12-10 | 769.0 | 780.0 | 769.0 | 770.0 | -1.0 | -0.13% | 1,700 |
| 2025-12-09 | 777.0 | 777.0 | 770.0 | 771.0 | +1.0 | +0.13% | 1,800 |
| 2025-12-08 | 770.0 | 770.0 | 764.0 | 770.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-05 | 777.0 | 777.0 | 768.0 | 770.0 | -4.0 | -0.52% | 3,300 |
| 2025-12-04 | 785.0 | 786.0 | 771.0 | 774.0 | +4.0 | +0.52% | 3,500 |
| 2025-12-03 | 770.0 | 770.0 | 770.0 | 770.0 | -10.0 | -1.28% | 100 |
| 2025-12-02 | 789.0 | 789.0 | 777.0 | 780.0 | -5.0 | -0.64% | 700 |
| 2025-12-01 | 774.0 | 785.0 | 767.0 | 785.0 | +12.0 | +1.55% | 600 |
| 2025-11-28 | 789.0 | 789.0 | 773.0 | 773.0 | -16.0 | -2.03% | 1,800 |
| 2025-11-27 | 780.0 | 789.0 | 761.0 | 789.0 | +6.0 | +0.77% | 4,700 |
| 2025-11-26 | 780.0 | 783.0 | 771.0 | 783.0 | +12.0 | +1.56% | 1,500 |
| 2025-11-25 | 781.0 | 783.0 | 771.0 | 771.0 | -9.0 | -1.15% | 3,100 |
| 2025-11-21 | 778.0 | 790.0 | 778.0 | 780.0 | -18.0 | -2.26% | 3,600 |
| 2025-11-20 | 792.0 | 798.0 | 792.0 | 798.0 | +13.0 | +1.66% | 400 |
| 2025-11-19 | 791.0 | 791.0 | 785.0 | 785.0 | -6.0 | -0.76% | 2,300 |
| 2025-11-18 | 800.0 | 800.0 | 790.0 | 791.0 | 0.0 | 0.00% | 800 |
| 2025-11-17 | 794.0 | 797.0 | 791.0 | 791.0 | -10.0 | -1.25% | 1,200 |
| 2025-11-14 | 801.0 | 801.0 | 801.0 | 801.0 | -9.0 | -1.11% | 400 |
| 2025-11-13 | 801.0 | 810.0 | 801.0 | 810.0 | +9.0 | +1.12% | 900 |
| 2025-11-12 | 801.0 | 801.0 | 800.0 | 801.0 | +1.0 | +0.13% | 600 |
| 2025-11-11 | 802.0 | 802.0 | 800.0 | 800.0 | +3.0 | +0.38% | 1,800 |
| 2025-11-10 | 797.0 | 797.0 | 797.0 | 797.0 | -10.0 | -1.24% | 300 |
| 2025-11-07 | 791.0 | 807.0 | 791.0 | 807.0 | +17.0 | +2.15% | 1,300 |
| 2025-11-06 | 800.0 | 800.0 | 790.0 | 790.0 | -6.0 | -0.75% | 2,900 |
| 2025-11-05 | 800.0 | 800.0 | 796.0 | 796.0 | -2.0 | -0.25% | 800 |
| 2025-11-04 | 799.0 | 808.0 | 798.0 | 798.0 | -5.0 | -0.62% | 1,000 |
| 2025-10-31 | 810.0 | 810.0 | 803.0 | 803.0 | -6.0 | -0.74% | 1,400 |
| 2025-10-30 | 810.0 | 810.0 | 809.0 | 809.0 | -1.0 | -0.12% | 500 |
| 2025-10-29 | 810.0 | 810.0 | 810.0 | 810.0 | +15.0 | +1.89% | 200 |
| 2025-10-28 | 800.0 | 800.0 | 795.0 | 795.0 | -9.0 | -1.12% | 1,600 |
| 2025-10-27 | 800.0 | 811.0 | 800.0 | 804.0 | -2.0 | -0.25% | 1,400 |
| 2025-10-24 | 806.0 | 806.0 | 806.0 | 806.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 793.0 | 806.0 | 793.0 | 806.0 | -2.0 | -0.25% | 900 |
| 2025-10-22 | 807.0 | 808.0 | 807.0 | 808.0 | +3.0 | +0.37% | 400 |
| 2025-10-21 | 805.0 | 805.0 | 805.0 | 805.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 798.0 | 805.0 | 798.0 | 805.0 | +1.0 | +0.12% | 500 |
| 2025-10-17 | 800.0 | 804.0 | 790.0 | 804.0 | +4.0 | +0.50% | 9,100 |
| 2025-10-16 | 820.0 | 820.0 | 787.0 | 800.0 | -23.0 | -2.79% | 3,200 |
| 2025-10-15 | 823.0 | 823.0 | 823.0 | 823.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 811.0 | 823.0 | 801.0 | 823.0 | -9.0 | -1.08% | 3,200 |
| 2025-10-10 | 816.0 | 832.0 | 816.0 | 832.0 | +6.0 | +0.73% | 700 |
| 2025-10-09 | 825.0 | 826.0 | 823.0 | 826.0 | +2.0 | +0.24% | 700 |
| 2025-10-08 | 824.0 | 824.0 | 824.0 | 824.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 835.0 | 835.0 | 824.0 | 824.0 | +4.0 | +0.49% | 300 |
| 2025-10-06 | 821.0 | 821.0 | 820.0 | 820.0 | -1.0 | -0.12% | 200 |
| 2025-10-03 | 821.0 | 821.0 | 821.0 | 821.0 | +3.0 | +0.37% | 600 |
| 2025-10-02 | 821.0 | 821.0 | 815.0 | 818.0 | -13.0 | -1.56% | 2,600 |
| 2025-10-01 | 845.0 | 845.0 | 831.0 | 831.0 | -14.0 | -1.66% | 1,100 |
| 2025-09-30 | 845.0 | 845.0 | 845.0 | 845.0 | 0.0 | 0.00% | 100 |
| 2025-09-29 | 845.0 | 845.0 | 845.0 | 845.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 845.0 | 845.0 | 845.0 | 845.0 | +5.0 | +0.60% | 200 |
| 2025-09-25 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | 100 |
| 2025-09-24 | 840.0 | 840.0 | 840.0 | 840.0 | +15.0 | +1.82% | 900 |
| 2025-09-22 | 830.0 | 830.0 | 825.0 | 825.0 | -5.0 | -0.60% | 500 |
| 2025-09-19 | 830.0 | 830.0 | 830.0 | 830.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 835.0 | 835.0 | 830.0 | 830.0 | -9.0 | -1.07% | 2,600 |
| 2025-09-17 | 844.0 | 850.0 | 839.0 | 839.0 | -20.0 | -2.33% | 2,800 |
| 2025-09-16 | 859.0 | 859.0 | 859.0 | 859.0 | +11.0 | +1.30% | 100 |
| 2025-09-12 | 854.0 | 854.0 | 844.0 | 848.0 | — | — | 2,000 |
直近120営業日分を表示