株探米国株

PR
OMCLNASDAQ

オムニセル 月足四本値・時系列データ

39.00$
+2.50$
+6.85%
NY 10日 16:00
日本 11日 06:00
39.00$
0
+0.00%
NY 10日 16:20
日本 11日 06:20
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
55.00 (26/01/13)
22.66 (25/05/06)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高
26/02/10 49.09 50.19 35.38 39.00 -9.50 -20% 8,956,048株

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高
26/01/01 45.30 55.00 44.17 48.50 +3.20 +7.06% 8,668,948株
25/12/01 36.31 47.21 35.65 45.30 +8.79 +24.1% 14,092,159株
25/11/01 33.57 37.69 32.99 36.51 +2.94 +8.76% 7,703,173株
25/10/01 30.35 34.36 29.06 33.57 +3.12 +10.2% 8,822,778株
25/09/01 32.19 33.43 30.01 30.45 -2.14 -6.57% 10,565,100株
25/08/01 30.72 33.75 29.51 32.59 +1.58 +5.10% 12,137,805株
25/07/01 29.28 33.99 26.85 31.01 +1.61 +5.48% 10,909,429株
25/06/01 30.14 32.05 27.70 29.40 -0.97 -3.19% 10,171,309株
25/05/01 31.35 32.18 22.66 30.37 -0.89 -2.85% 18,138,472株
25/04/01 34.27 35.98 29.30 31.26 -3.70 -11% 12,582,516株
25/03/01 37.99 38.78 32.15 34.96 -3.10 -8.15% 13,915,332株
25/02/01 44.38 47.69 37.69 38.06 -6.93 -15% 9,542,626株
25/01/01 44.77 45.87 41.36 44.99 +0.47 +1.06% 6,417,529株
24/12/01 46.73 47.84 42.80 44.52 -2.07 -4.44% 11,422,783株
24/11/01 49.35 53.31 41.28 46.59 -2.05 -4.21% 13,342,686株
24/10/01 43.38 55.75 39.05 48.64 +5.04 +11.6% 10,876,484株
24/09/01 44.01 45.83 42.08 43.60 -0.88 -1.98% 12,125,474株
24/08/01 32.13 45.84 32.00 44.48 +15.27 +52.3% 13,382,029株
24/07/01 27.06 30.34 25.12 29.21 +2.14 +7.91% 9,343,166株
24/06/01 32.84 32.91 25.45 27.07 -5.52 -17% 10,810,639株
24/05/01 26.88 33.38 26.59 32.59 +5.78 +21.6% 10,209,168株
24/04/01 29.30 29.40 26.14 26.81 -2.42 -8.28% 8,800,015株
24/03/01 26.50 29.71 25.69 29.23 +2.99 +11.4% 11,148,141株
24/02/01 32.53 32.91 25.83 26.24 -5.93 -18% 15,102,516株
24/01/01 37.46 38.15 32.00 32.17 -5.46 -15% 9,496,708株
23/12/01 33.15 39.98 32.49 37.63 +4.27 +12.8% 14,195,684株
23/11/01 35.36 35.78 28.72 33.36 -2.18 -6.13% 15,732,392株
23/10/01 44.95 46.05 33.93 35.54 -9.50 -21% 12,198,292株
23/09/01 57.12 61.44 44.05 45.04 -11.82 -21% 20,892,118株
23/08/01 63.04 66.65 55.66 56.86 -6.29 -9.96% 9,701,771株