オープンハウスグループ(3288)の株価時系列情報
オープンハウスグループ(3288)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,635 | 4,677 | 4,626 | 4,652 | 290,100 |
| 2024/04/24 | 4,610 | 4,656 | 4,601 | 4,635 | 273,400 |
| 2024/04/23 | 4,613 | 4,661 | 4,591 | 4,602 | 258,800 |
| 2024/04/22 | 4,525 | 4,611 | 4,509 | 4,592 | 364,400 |
| 2024/04/19 | 4,581 | 4,594 | 4,436 | 4,474 | 569,500 |
| 2024/04/18 | 4,566 | 4,631 | 4,561 | 4,580 | 320,000 |
| 2024/04/17 | 4,709 | 4,743 | 4,550 | 4,550 | 410,600 |
| 2024/04/16 | 4,757 | 4,789 | 4,704 | 4,709 | 368,500 |
| 2024/04/15 | 4,793 | 4,848 | 4,757 | 4,827 | 327,300 |
| 2024/04/12 | 4,813 | 4,957 | 4,767 | 4,919 | 354,200 |
| 2024/04/11 | 4,867 | 4,937 | 4,837 | 4,883 | 332,800 |
| 2024/04/10 | 5,002 | 5,054 | 4,967 | 4,980 | 218,400 |
| 2024/04/09 | 5,030 | 5,042 | 4,977 | 5,004 | 284,000 |
| 2024/04/08 | 4,970 | 5,038 | 4,930 | 5,020 | 285,500 |
| 2024/04/05 | 4,853 | 4,941 | 4,852 | 4,927 | 175,000 |
| 2024/04/04 | 4,977 | 5,007 | 4,882 | 4,923 | 382,200 |
| 2024/04/03 | 4,949 | 4,964 | 4,896 | 4,932 | 446,200 |
| 2024/04/02 | 4,980 | 5,032 | 4,956 | 4,977 | 336,900 |
| 2024/04/01 | 4,966 | 4,980 | 4,870 | 4,949 | 392,900 |
| 2024/03/29 | 4,891 | 4,964 | 4,860 | 4,949 | 433,700 |
| 2024/03/28 | 4,898 | 4,923 | 4,864 | 4,883 | 324,500 |
| 2024/03/27 | 4,852 | 4,977 | 4,852 | 4,952 | 496,500 |
| 2024/03/26 | 4,761 | 4,913 | 4,761 | 4,848 | 524,400 |
| 2024/03/25 | 4,742 | 4,832 | 4,736 | 4,756 | 401,500 |
| 2024/03/22 | 4,813 | 4,831 | 4,743 | 4,760 | 537,800 |
| 2024/03/21 | 4,780 | 4,857 | 4,746 | 4,811 | 477,100 |
| 2024/03/19 | 4,699 | 4,721 | 4,601 | 4,697 | 670,800 |
| 2024/03/18 | 4,676 | 4,733 | 4,671 | 4,699 | 654,400 |
| 2024/03/15 | 4,635 | 4,700 | 4,616 | 4,700 | 541,300 |
| 2024/03/14 | 4,535 | 4,586 | 4,511 | 4,579 | 371,600 |
| 2024/03/13 | 4,500 | 4,588 | 4,500 | 4,550 | 618,200 |
| 2024/03/12 | 4,370 | 4,466 | 4,348 | 4,457 | 429,000 |
| 2024/03/11 | 4,370 | 4,436 | 4,325 | 4,384 | 454,500 |
| 2024/03/08 | 4,380 | 4,447 | 4,331 | 4,404 | 756,700 |
| 2024/03/07 | 4,582 | 4,640 | 4,466 | 4,473 | 537,200 |
| 2024/03/06 | 4,619 | 4,700 | 4,588 | 4,652 | 614,800 |
| 2024/03/05 | 4,538 | 4,595 | 4,455 | 4,549 | 760,600 |
| 2024/03/04 | 4,588 | 4,714 | 4,581 | 4,608 | 643,800 |
| 2024/03/01 | 4,652 | 4,727 | 4,573 | 4,573 | 902,100 |
| 2024/02/29 | 4,795 | 4,798 | 4,624 | 4,722 | 7,433,200 |
| 2024/02/28 | 4,809 | 4,845 | 4,746 | 4,815 | 802,400 |
| 2024/02/27 | 4,735 | 4,810 | 4,727 | 4,774 | 660,900 |
| 2024/02/26 | 4,886 | 4,912 | 4,742 | 4,750 | 697,800 |
| 2024/02/22 | 4,918 | 4,918 | 4,823 | 4,887 | 652,400 |
| 2024/02/21 | 4,930 | 4,954 | 4,833 | 4,923 | 686,100 |
| 2024/02/20 | 4,893 | 4,930 | 4,808 | 4,907 | 630,300 |
| 2024/02/19 | 4,925 | 4,925 | 4,840 | 4,886 | 545,400 |
| 2024/02/16 | 4,841 | 4,935 | 4,803 | 4,925 | 812,000 |
| 2024/02/15 | 4,702 | 4,841 | 4,697 | 4,802 | 1,651,600 |
| 2024/02/14 | 4,672 | 4,679 | 4,400 | 4,492 | 862,300 |
| 2024/02/13 | 4,727 | 4,735 | 4,649 | 4,698 | 854,200 |
| 2024/02/09 | 4,680 | 4,745 | 4,668 | 4,706 | 436,400 |
| 2024/02/08 | 4,699 | 4,746 | 4,647 | 4,711 | 537,400 |
| 2024/02/07 | 4,660 | 4,695 | 4,633 | 4,681 | 470,200 |
| 2024/02/06 | 4,784 | 4,784 | 4,660 | 4,660 | 592,200 |
| 2024/02/05 | 4,742 | 4,875 | 4,711 | 4,850 | 698,400 |
| 2024/02/02 | 4,657 | 4,732 | 4,640 | 4,692 | 504,500 |
| 2024/02/01 | 4,620 | 4,666 | 4,555 | 4,641 | 633,700 |
| 2024/01/31 | 4,576 | 4,659 | 4,551 | 4,646 | 698,000 |
| 2024/01/30 | 4,579 | 4,610 | 4,543 | 4,560 | 349,300 |
| 2024/01/29 | 4,512 | 4,584 | 4,512 | 4,579 | 400,400 |
| 2024/01/26 | 4,535 | 4,535 | 4,478 | 4,490 | 433,700 |
| 2024/01/25 | 4,512 | 4,565 | 4,466 | 4,535 | 455,900 |
| 2024/01/24 | 4,568 | 4,612 | 4,502 | 4,527 | 530,100 |
| 2024/01/23 | 4,569 | 4,626 | 4,548 | 4,580 | 522,200 |
| 2024/01/22 | 4,535 | 4,598 | 4,495 | 4,567 | 796,200 |
| 2024/01/19 | 4,499 | 4,517 | 4,412 | 4,422 | 578,000 |
| 2024/01/18 | 4,479 | 4,505 | 4,452 | 4,486 | 481,000 |
| 2024/01/17 | 4,450 | 4,487 | 4,424 | 4,443 | 499,300 |
| 2024/01/16 | 4,515 | 4,552 | 4,447 | 4,447 | 537,400 |
| 2024/01/15 | 4,465 | 4,504 | 4,428 | 4,487 | 439,600 |
| 2024/01/12 | 4,539 | 4,557 | 4,394 | 4,472 | 704,300 |
| 2024/01/11 | 4,469 | 4,553 | 4,465 | 4,538 | 734,300 |
| 2024/01/10 | 4,367 | 4,445 | 4,357 | 4,435 | 565,900 |
| 2024/01/09 | 4,287 | 4,353 | 4,281 | 4,350 | 547,800 |
| 2024/01/05 | 4,285 | 4,298 | 4,247 | 4,287 | 588,000 |
| 2024/01/04 | 4,183 | 4,285 | 4,142 | 4,262 | 739,900 |
| 2023/12/29 | 4,173 | 4,194 | 4,153 | 4,183 | 344,500 |
| 2023/12/28 | 4,150 | 4,175 | 4,122 | 4,173 | 319,400 |
| 2023/12/27 | 4,129 | 4,151 | 4,102 | 4,144 | 385,700 |
| 2023/12/26 | 4,133 | 4,161 | 4,110 | 4,138 | 314,500 |
| 2023/12/25 | 4,203 | 4,208 | 4,115 | 4,136 | 329,500 |
| 2023/12/22 | 4,147 | 4,148 | 4,111 | 4,133 | 340,400 |
| 2023/12/21 | 4,140 | 4,157 | 4,118 | 4,132 | 437,000 |
| 2023/12/20 | 4,168 | 4,256 | 4,153 | 4,178 | 705,500 |
| 2023/12/19 | 4,060 | 4,149 | 4,041 | 4,149 | 546,400 |
| 2023/12/18 | 4,054 | 4,109 | 4,050 | 4,099 | 495,200 |
| 2023/12/15 | 4,052 | 4,120 | 4,036 | 4,120 | 779,200 |
| 2023/12/14 | 4,075 | 4,081 | 3,966 | 3,982 | 887,100 |
| 2023/12/13 | 4,056 | 4,092 | 4,031 | 4,075 | 580,200 |
| 2023/12/12 | 4,140 | 4,168 | 4,001 | 4,029 | 795,400 |
| 2023/12/11 | 4,051 | 4,124 | 4,051 | 4,071 | 575,100 |
| 2023/12/08 | 4,095 | 4,119 | 4,025 | 4,028 | 761,200 |
| 2023/12/07 | 4,190 | 4,191 | 4,083 | 4,090 | 924,600 |
| 2023/12/06 | 4,192 | 4,247 | 4,190 | 4,240 | 430,900 |
| 2023/12/05 | 4,230 | 4,284 | 4,185 | 4,193 | 574,300 |
| 2023/12/04 | 4,226 | 4,339 | 4,220 | 4,238 | 1,130,200 |
| 2023/12/01 | 4,198 | 4,264 | 4,173 | 4,204 | 1,010,000 |
| 2023/11/30 | 4,258 | 4,270 | 4,105 | 4,128 | 1,339,400 |
| 2023/11/29 | 4,180 | 4,255 | 4,180 | 4,195 | 936,600 |
| 2023/11/28 | 4,155 | 4,199 | 4,137 | 4,157 | 644,300 |
| 2023/11/27 | 4,230 | 4,250 | 4,141 | 4,143 | 900,400 |
| 2023/11/24 | 4,190 | 4,223 | 4,110 | 4,218 | 1,233,400 |
| 2023/11/22 | 4,050 | 4,145 | 4,027 | 4,135 | 1,219,300 |
| 2023/11/21 | 4,135 | 4,183 | 4,061 | 4,091 | 1,500,900 |
| 2023/11/20 | 4,285 | 4,305 | 4,121 | 4,135 | 1,607,800 |
| 2023/11/17 | 4,310 | 4,324 | 4,184 | 4,305 | 1,578,400 |
| 2023/11/16 | 4,552 | 4,569 | 4,305 | 4,325 | 1,607,800 |
| 2023/11/15 | 4,640 | 4,725 | 4,419 | 4,585 | 2,562,300 |
| 2023/11/14 | 4,967 | 5,038 | 4,965 | 4,990 | 519,400 |
| 2023/11/13 | 5,005 | 5,052 | 4,995 | 5,022 | 383,200 |
| 2023/11/10 | 5,002 | 5,016 | 4,928 | 4,986 | 353,500 |
| 2023/11/09 | 5,033 | 5,089 | 4,984 | 5,052 | 435,300 |
| 2023/11/08 | 5,038 | 5,048 | 4,957 | 5,017 | 466,100 |
| 2023/11/07 | 5,011 | 5,069 | 5,003 | 5,048 | 427,300 |
| 2023/11/06 | 5,064 | 5,094 | 5,023 | 5,036 | 509,000 |
| 2023/11/02 | 4,997 | 5,021 | 4,974 | 4,994 | 244,600 |
| 2023/11/01 | 4,998 | 5,008 | 4,927 | 4,996 | 240,600 |
| 2023/10/31 | 4,855 | 4,951 | 4,806 | 4,928 | 363,900 |
| 2023/10/30 | 4,851 | 4,854 | 4,783 | 4,833 | 185,300 |
| 2023/10/27 | 4,782 | 4,888 | 4,766 | 4,882 | 259,900 |
| 2023/10/26 | 4,792 | 4,832 | 4,734 | 4,763 | 255,600 |
| 2023/10/25 | 4,929 | 4,950 | 4,840 | 4,842 | 219,400 |
| 2023/10/24 | 4,755 | 4,921 | 4,743 | 4,899 | 485,700 |
| 2023/10/23 | 4,725 | 4,757 | 4,701 | 4,729 | 269,100 |
| 2023/10/20 | 4,710 | 4,796 | 4,631 | 4,754 | 358,200 |
| 2023/10/19 | 4,639 | 4,784 | 4,609 | 4,750 | 453,800 |
| 2023/10/18 | 4,813 | 4,823 | 4,690 | 4,709 | 712,400 |
| 2023/10/17 | 4,850 | 4,875 | 4,764 | 4,789 | 317,300 |
| 2023/10/16 | 4,867 | 4,894 | 4,755 | 4,770 | 389,200 |
| 2023/10/13 | 5,013 | 5,036 | 4,908 | 4,927 | 287,800 |
| 2023/10/12 | 5,050 | 5,107 | 5,023 | 5,104 | 231,300 |
| 2023/10/11 | 4,997 | 5,032 | 4,989 | 5,000 | 226,900 |
| 2023/10/10 | 5,004 | 5,036 | 4,980 | 5,022 | 385,300 |
| 2023/10/06 | 4,905 | 4,966 | 4,882 | 4,924 | 410,900 |
| 2023/10/05 | 4,824 | 4,948 | 4,823 | 4,948 | 365,300 |
| 2023/10/04 | 4,826 | 4,890 | 4,743 | 4,804 | 438,600 |
| 2023/10/03 | 5,069 | 5,076 | 4,958 | 4,966 | 254,400 |
| 2023/10/02 | 5,074 | 5,140 | 5,074 | 5,081 | 414,100 |
| 2023/09/29 | 5,098 | 5,109 | 5,065 | 5,074 | 304,400 |
| 2023/09/28 | 5,086 | 5,144 | 5,077 | 5,113 | 397,900 |
| 2023/09/27 | 5,080 | 5,188 | 5,066 | 5,178 | 238,800 |
| 2023/09/26 | 5,184 | 5,185 | 5,119 | 5,140 | 189,900 |
| 2023/09/25 | 5,143 | 5,220 | 5,125 | 5,212 | 216,500 |
| 2023/09/22 | 5,021 | 5,129 | 5,005 | 5,100 | 322,400 |
| 2023/09/21 | 5,110 | 5,154 | 5,066 | 5,098 | 227,700 |
| 2023/09/20 | 5,210 | 5,215 | 5,155 | 5,162 | 292,300 |
| 2023/09/19 | 5,260 | 5,264 | 5,200 | 5,231 | 433,800 |
| 2023/09/15 | 5,338 | 5,349 | 5,266 | 5,292 | 573,000 |
| 2023/09/14 | 5,161 | 5,274 | 5,161 | 5,264 | 357,500 |
| 2023/09/13 | 5,144 | 5,180 | 5,114 | 5,157 | 185,900 |
| 2023/09/12 | 5,082 | 5,163 | 5,040 | 5,153 | 236,400 |
| 2023/09/11 | 5,100 | 5,140 | 5,005 | 5,066 | 269,400 |
| 2023/09/08 | 5,170 | 5,233 | 5,115 | 5,121 | 352,500 |
| 2023/09/07 | 5,262 | 5,307 | 5,245 | 5,258 | 262,700 |
| 2023/09/06 | 5,264 | 5,320 | 5,224 | 5,262 | 323,400 |
| 2023/09/05 | 5,185 | 5,234 | 5,157 | 5,234 | 394,000 |
| 2023/09/04 | 5,027 | 5,150 | 5,019 | 5,149 | 325,400 |
| 2023/09/01 | 4,906 | 5,050 | 4,906 | 5,026 | 392,800 |
| 2023/08/31 | 4,921 | 4,947 | 4,891 | 4,926 | 511,800 |
| 2023/08/30 | 4,948 | 4,987 | 4,917 | 4,943 | 339,900 |
| 2023/08/29 | 4,869 | 4,925 | 4,852 | 4,910 | 241,200 |
| 2023/08/28 | 4,800 | 4,837 | 4,760 | 4,831 | 194,500 |
| 2023/08/25 | 4,724 | 4,814 | 4,710 | 4,767 | 356,200 |
| 2023/08/24 | 4,749 | 4,766 | 4,708 | 4,745 | 506,200 |
| 2023/08/23 | 4,729 | 4,776 | 4,700 | 4,776 | 356,000 |
| 2023/08/22 | 4,797 | 4,805 | 4,701 | 4,746 | 484,000 |
| 2023/08/21 | 4,769 | 4,805 | 4,720 | 4,775 | 378,000 |
| 2023/08/18 | 4,880 | 4,889 | 4,726 | 4,769 | 616,100 |
| 2023/08/17 | 4,872 | 4,945 | 4,820 | 4,868 | 1,134,400 |
| 2023/08/16 | 4,843 | 4,879 | 4,704 | 4,704 | 809,700 |
| 2023/08/15 | 5,220 | 5,222 | 4,905 | 4,905 | 986,200 |
| 2023/08/14 | 5,465 | 5,580 | 5,408 | 5,420 | 679,500 |
| 2023/08/10 | 5,415 | 5,483 | 5,372 | 5,483 | 181,600 |
| 2023/08/09 | 5,333 | 5,408 | 5,289 | 5,407 | 205,500 |
| 2023/08/08 | 5,345 | 5,378 | 5,300 | 5,340 | 176,100 |
| 2023/08/07 | 5,221 | 5,376 | 5,205 | 5,361 | 205,900 |
| 2023/08/04 | 5,245 | 5,318 | 5,211 | 5,231 | 205,500 |
| 2023/08/03 | 5,372 | 5,383 | 5,308 | 5,316 | 212,400 |
| 2023/08/02 | 5,420 | 5,462 | 5,410 | 5,421 | 222,300 |
| 2023/08/01 | 5,436 | 5,466 | 5,374 | 5,464 | 274,700 |
| 2023/07/31 | 5,382 | 5,424 | 5,350 | 5,404 | 322,500 |
| 2023/07/28 | 5,280 | 5,370 | 5,228 | 5,353 | 307,400 |
| 2023/07/27 | 5,438 | 5,438 | 5,352 | 5,407 | 271,000 |
| 2023/07/26 | 5,354 | 5,449 | 5,313 | 5,445 | 224,600 |
| 2023/07/25 | 5,313 | 5,380 | 5,296 | 5,373 | 322,500 |
| 2023/07/24 | 5,291 | 5,314 | 5,222 | 5,252 | 307,400 |
| 2023/07/21 | 5,227 | 5,266 | 5,204 | 5,231 | 233,000 |
| 2023/07/20 | 5,237 | 5,320 | 5,203 | 5,243 | 448,400 |
| 2023/07/19 | 5,139 | 5,149 | 5,098 | 5,145 | 204,500 |
| 2023/07/18 | 5,060 | 5,095 | 5,033 | 5,086 | 140,200 |
| 2023/07/14 | 5,068 | 5,128 | 5,032 | 5,079 | 281,900 |
| 2023/07/13 | 5,086 | 5,094 | 5,002 | 5,068 | 241,100 |
| 2023/07/12 | 5,103 | 5,107 | 5,033 | 5,036 | 280,700 |
| 2023/07/11 | 5,037 | 5,078 | 5,008 | 5,064 | 265,800 |
| 2023/07/10 | 4,999 | 4,999 | 4,928 | 4,967 | 304,000 |
| 2023/07/07 | 4,933 | 5,046 | 4,929 | 4,984 | 353,400 |
| 2023/07/06 | 5,041 | 5,041 | 4,988 | 5,014 | 444,100 |
| 2023/07/05 | 5,134 | 5,135 | 5,070 | 5,075 | 408,400 |
| 2023/07/04 | 5,273 | 5,277 | 5,154 | 5,188 | 252,600 |