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 |
|---|---|---|---|---|---|
| 2026/05/08 | 9,190 | 9,235 | 9,007 | 9,078 | 313,000 |
| 2026/05/07 | 9,099 | 9,370 | 9,094 | 9,306 | 396,200 |
| 2026/05/01 | 9,158 | 9,158 | 8,964 | 9,022 | 372,400 |
| 2026/04/30 | 9,120 | 9,219 | 9,089 | 9,162 | 355,700 |
| 2026/04/28 | 9,251 | 9,412 | 9,183 | 9,339 | 295,100 |
| 2026/04/27 | 9,150 | 9,348 | 8,922 | 9,267 | 460,300 |
| 2026/04/24 | 9,441 | 9,470 | 9,225 | 9,300 | 296,300 |
| 2026/04/23 | 9,350 | 9,366 | 9,129 | 9,291 | 376,700 |
| 2026/04/22 | 9,534 | 9,565 | 9,426 | 9,445 | 212,500 |
| 2026/04/21 | 9,737 | 9,737 | 9,565 | 9,611 | 176,100 |
| 2026/04/20 | 9,728 | 9,728 | 9,597 | 9,641 | 170,600 |
| 2026/04/17 | 9,639 | 9,696 | 9,570 | 9,602 | 257,900 |
| 2026/04/16 | 9,692 | 9,719 | 9,510 | 9,601 | 445,200 |
| 2026/04/15 | 9,848 | 9,965 | 9,707 | 9,709 | 531,200 |
| 2026/04/14 | 9,925 | 10,005 | 9,452 | 9,745 | 678,400 |
| 2026/04/13 | 10,145 | 10,260 | 9,724 | 9,842 | 310,000 |
| 2026/04/10 | 10,285 | 10,390 | 10,270 | 10,315 | 149,700 |
| 2026/04/09 | 10,420 | 10,555 | 10,275 | 10,300 | 215,500 |
| 2026/04/08 | 10,505 | 10,510 | 10,355 | 10,435 | 234,800 |
| 2026/04/07 | 10,245 | 10,345 | 10,160 | 10,195 | 174,700 |
| 2026/04/06 | 10,280 | 10,315 | 10,150 | 10,155 | 151,200 |
| 2026/04/03 | 10,185 | 10,330 | 10,185 | 10,275 | 171,500 |
| 2026/03/27 | 10,180 | 10,380 | 10,010 | 10,300 | 207,200 |
| 2026/03/26 | 10,240 | 10,390 | 10,220 | 10,350 | 381,200 |
| 2026/03/25 | 10,070 | 10,215 | 10,055 | 10,215 | 320,100 |
| 2026/03/24 | 9,808 | 9,953 | 9,782 | 9,937 | 204,400 |
| 2026/03/23 | 9,850 | 9,916 | 9,630 | 9,658 | 309,500 |
| 2026/03/19 | 10,165 | 10,205 | 10,030 | 10,030 | 362,700 |
| 2026/03/18 | 10,290 | 10,435 | 10,280 | 10,390 | 205,900 |
| 2026/03/17 | 10,170 | 10,310 | 10,170 | 10,250 | 162,300 |
| 2026/03/16 | 10,185 | 10,270 | 10,140 | 10,200 | 196,000 |
| 2026/03/13 | 9,969 | 10,315 | 9,969 | 10,085 | 271,400 |
| 2026/03/12 | 10,240 | 10,290 | 10,005 | 10,050 | 210,300 |
| 2026/03/11 | 10,420 | 10,515 | 10,345 | 10,400 | 275,400 |
| 2026/03/10 | 10,495 | 10,500 | 10,320 | 10,320 | 339,700 |
| 2026/03/09 | 10,190 | 10,410 | 10,100 | 10,335 | 360,200 |
| 2026/03/06 | 10,585 | 10,695 | 10,475 | 10,650 | 293,800 |
| 2026/03/05 | 10,890 | 11,010 | 10,650 | 10,685 | 417,700 |
| 2026/03/04 | 10,975 | 10,975 | 10,605 | 10,680 | 445,300 |
| 2026/03/03 | 11,170 | 11,420 | 10,675 | 10,675 | 493,500 |
| 2026/03/02 | 11,270 | 11,520 | 11,215 | 11,470 | 293,900 |
| 2026/02/27 | 11,410 | 11,585 | 11,370 | 11,570 | 289,100 |
| 2026/02/26 | 11,275 | 11,585 | 11,275 | 11,405 | 346,600 |
| 2026/02/25 | 11,170 | 11,425 | 10,995 | 11,330 | 358,800 |
| 2026/02/24 | 11,590 | 11,635 | 11,110 | 11,170 | 445,700 |
| 2026/02/20 | 11,600 | 11,790 | 11,550 | 11,640 | 379,000 |
| 2026/02/19 | 11,480 | 11,745 | 11,305 | 11,745 | 301,000 |
| 2026/02/18 | 11,590 | 11,685 | 11,480 | 11,550 | 252,800 |
| 2026/02/17 | 11,400 | 11,595 | 11,345 | 11,450 | 298,900 |
| 2026/02/16 | 11,240 | 11,365 | 11,145 | 11,215 | 374,400 |
| 2026/02/13 | 11,030 | 11,765 | 10,605 | 11,190 | 685,700 |
| 2026/02/12 | 9,986 | 11,045 | 9,924 | 11,045 | 1,188,900 |
| 2026/02/10 | 9,450 | 9,559 | 9,353 | 9,545 | 213,900 |
| 2026/02/09 | 9,384 | 9,476 | 9,291 | 9,333 | 204,200 |
| 2026/02/06 | 9,290 | 9,300 | 9,191 | 9,234 | 176,600 |
| 2026/02/05 | 9,406 | 9,416 | 9,208 | 9,305 | 169,200 |
| 2026/02/04 | 9,139 | 9,255 | 9,072 | 9,182 | 265,200 |
| 2026/02/03 | 8,948 | 9,035 | 8,913 | 9,016 | 274,700 |
| 2026/02/02 | 9,173 | 9,173 | 8,913 | 8,913 | 225,900 |
| 2026/01/30 | 9,168 | 9,200 | 9,036 | 9,094 | 246,800 |
| 2026/01/29 | 9,015 | 9,079 | 8,947 | 9,048 | 194,100 |
| 2026/01/28 | 9,032 | 9,121 | 9,023 | 9,071 | 219,300 |
| 2026/01/27 | 9,134 | 9,200 | 9,063 | 9,139 | 177,600 |
| 2026/01/26 | 9,200 | 9,270 | 9,100 | 9,174 | 164,700 |
| 2026/01/23 | 9,370 | 9,460 | 9,287 | 9,307 | 212,300 |
| 2026/01/22 | 9,324 | 9,465 | 9,300 | 9,378 | 219,600 |
| 2026/01/21 | 9,271 | 9,389 | 9,212 | 9,281 | 344,500 |
| 2026/01/20 | 9,380 | 9,478 | 9,306 | 9,421 | 233,100 |
| 2026/01/19 | 9,352 | 9,399 | 9,281 | 9,357 | 227,200 |
| 2026/01/16 | 9,300 | 9,414 | 9,261 | 9,356 | 210,500 |
| 2026/01/15 | 9,440 | 9,498 | 9,296 | 9,329 | 293,000 |
| 2026/01/14 | 9,608 | 9,652 | 9,401 | 9,492 | 257,000 |
| 2026/01/13 | 9,626 | 9,626 | 9,479 | 9,517 | 345,100 |
| 2026/01/09 | 9,419 | 9,455 | 9,354 | 9,443 | 218,300 |
| 2026/01/08 | 9,410 | 9,465 | 9,267 | 9,380 | 271,600 |
| 2026/01/07 | 9,285 | 9,513 | 9,277 | 9,483 | 309,000 |
| 2026/01/06 | 9,191 | 9,391 | 9,132 | 9,371 | 474,600 |
| 2026/01/05 | 9,178 | 9,235 | 9,053 | 9,064 | 301,400 |
| 2025/12/30 | 9,279 | 9,315 | 9,202 | 9,202 | 131,900 |
| 2025/12/29 | 9,298 | 9,308 | 9,200 | 9,275 | 127,000 |
| 2025/12/26 | 9,227 | 9,308 | 9,217 | 9,258 | 102,600 |
| 2025/12/25 | 9,321 | 9,321 | 9,137 | 9,234 | 212,700 |
| 2025/12/24 | 9,198 | 9,218 | 9,102 | 9,171 | 97,600 |
| 2025/12/23 | 9,061 | 9,209 | 9,061 | 9,188 | 124,100 |
| 2025/12/22 | 9,202 | 9,227 | 9,077 | 9,117 | 139,900 |
| 2025/12/19 | 9,070 | 9,170 | 9,023 | 9,156 | 285,500 |
| 2025/12/18 | 9,148 | 9,148 | 9,035 | 9,062 | 137,600 |
| 2025/12/17 | 9,015 | 9,153 | 9,010 | 9,073 | 191,900 |
| 2025/12/16 | 9,100 | 9,145 | 9,015 | 9,015 | 153,500 |
| 2025/12/15 | 9,035 | 9,197 | 9,001 | 9,154 | 164,100 |
| 2025/12/12 | 8,905 | 9,025 | 8,873 | 8,996 | 178,400 |
| 2025/12/11 | 8,897 | 8,905 | 8,811 | 8,826 | 136,100 |
| 2025/12/10 | 8,908 | 8,936 | 8,813 | 8,848 | 172,200 |
| 2025/12/09 | 8,988 | 9,040 | 8,786 | 8,908 | 187,300 |
| 2025/12/08 | 8,856 | 9,022 | 8,770 | 8,988 | 219,000 |
| 2025/12/05 | 8,980 | 9,021 | 8,762 | 8,762 | 254,300 |
| 2025/12/04 | 9,041 | 9,123 | 9,016 | 9,112 | 305,000 |
| 2025/12/03 | 8,960 | 9,062 | 8,917 | 8,995 | 253,100 |
| 2025/12/02 | 9,126 | 9,163 | 8,970 | 8,985 | 285,400 |
| 2025/12/01 | 9,176 | 9,289 | 9,142 | 9,166 | 329,200 |
| 2025/11/28 | 9,077 | 9,225 | 9,062 | 9,174 | 263,400 |
| 2025/11/27 | 9,130 | 9,161 | 9,022 | 9,148 | 375,400 |
| 2025/11/26 | 8,946 | 9,198 | 8,930 | 9,136 | 314,700 |
| 2025/11/25 | 8,750 | 8,972 | 8,739 | 8,929 | 371,200 |
| 2025/11/21 | 8,648 | 8,805 | 8,648 | 8,788 | 375,000 |
| 2025/11/20 | 8,655 | 8,751 | 8,624 | 8,624 | 240,400 |
| 2025/11/19 | 8,738 | 8,841 | 8,600 | 8,669 | 313,800 |
| 2025/11/18 | 8,908 | 9,022 | 8,679 | 8,685 | 479,000 |
| 2025/11/17 | 8,436 | 9,117 | 8,353 | 8,969 | 1,010,000 |
| 2025/11/14 | 8,027 | 8,028 | 7,930 | 7,987 | 185,700 |
| 2025/11/13 | 8,000 | 8,077 | 7,974 | 8,050 | 240,900 |
| 2025/11/12 | 7,848 | 7,971 | 7,814 | 7,955 | 211,900 |
| 2025/11/11 | 7,743 | 7,811 | 7,685 | 7,810 | 146,600 |
| 2025/11/10 | 7,684 | 7,780 | 7,639 | 7,765 | 134,500 |
| 2025/11/07 | 7,552 | 7,622 | 7,521 | 7,617 | 121,800 |
| 2025/11/06 | 7,501 | 7,568 | 7,467 | 7,502 | 129,100 |
| 2025/11/05 | 7,513 | 7,564 | 7,390 | 7,513 | 171,200 |
| 2025/11/04 | 7,419 | 7,512 | 7,343 | 7,465 | 162,400 |
| 2025/10/31 | 7,418 | 7,431 | 7,368 | 7,419 | 162,300 |
| 2025/10/30 | 7,424 | 7,425 | 7,307 | 7,378 | 194,700 |
| 2025/10/29 | 7,544 | 7,575 | 7,314 | 7,372 | 147,200 |
| 2025/10/28 | 7,701 | 7,702 | 7,496 | 7,532 | 170,900 |
| 2025/10/27 | 7,750 | 7,797 | 7,680 | 7,692 | 207,200 |
| 2025/10/24 | 7,665 | 7,703 | 7,631 | 7,703 | 178,300 |
| 2025/10/23 | 7,555 | 7,700 | 7,549 | 7,700 | 178,700 |
| 2025/10/22 | 7,490 | 7,597 | 7,485 | 7,555 | 144,800 |
| 2025/10/21 | 7,429 | 7,499 | 7,400 | 7,439 | 134,100 |
| 2025/10/20 | 7,430 | 7,430 | 7,355 | 7,420 | 123,400 |
| 2025/10/17 | 7,362 | 7,388 | 7,316 | 7,335 | 106,300 |
| 2025/10/16 | 7,418 | 7,477 | 7,325 | 7,376 | 147,700 |
| 2025/10/15 | 7,405 | 7,431 | 7,373 | 7,412 | 136,300 |
| 2025/10/14 | 7,254 | 7,320 | 7,229 | 7,318 | 191,300 |
| 2025/10/10 | 7,442 | 7,468 | 7,386 | 7,397 | 256,300 |
| 2025/10/09 | 7,459 | 7,553 | 7,425 | 7,553 | 153,500 |
| 2025/10/08 | 7,566 | 7,644 | 7,484 | 7,484 | 224,000 |
| 2025/10/07 | 7,440 | 7,573 | 7,415 | 7,550 | 176,000 |
| 2025/10/06 | 7,415 | 7,502 | 7,320 | 7,440 | 252,400 |
| 2025/10/03 | 7,192 | 7,284 | 7,190 | 7,211 | 165,500 |
| 2025/10/02 | 7,321 | 7,332 | 7,187 | 7,242 | 191,000 |
| 2025/10/01 | 7,566 | 7,604 | 7,315 | 7,348 | 243,200 |
| 2025/09/30 | 7,626 | 7,690 | 7,561 | 7,655 | 166,600 |
| 2025/09/29 | 7,624 | 7,687 | 7,591 | 7,648 | 192,800 |
| 2025/09/26 | 7,700 | 7,850 | 7,657 | 7,769 | 198,900 |
| 2025/09/25 | 7,729 | 7,729 | 7,657 | 7,700 | 191,100 |
| 2025/09/24 | 7,650 | 7,674 | 7,581 | 7,662 | 184,400 |
| 2025/09/22 | 7,725 | 7,762 | 7,671 | 7,671 | 166,500 |
| 2025/09/19 | 7,837 | 7,939 | 7,711 | 7,725 | 484,700 |
| 2025/09/18 | 7,889 | 7,955 | 7,841 | 7,888 | 312,100 |
| 2025/09/17 | 7,850 | 7,891 | 7,760 | 7,841 | 189,000 |
| 2025/09/16 | 7,855 | 7,897 | 7,777 | 7,813 | 221,200 |
| 2025/09/12 | 7,801 | 7,960 | 7,801 | 7,910 | 298,400 |
| 2025/09/11 | 7,909 | 7,940 | 7,777 | 7,803 | 292,500 |
| 2025/09/10 | 8,000 | 8,040 | 7,920 | 7,935 | 220,800 |
| 2025/09/09 | 8,008 | 8,076 | 7,964 | 8,014 | 261,900 |
| 2025/09/08 | 7,831 | 7,985 | 7,807 | 7,969 | 189,400 |
| 2025/09/05 | 7,801 | 7,903 | 7,725 | 7,886 | 229,500 |
| 2025/09/04 | 7,754 | 7,787 | 7,682 | 7,756 | 193,400 |
| 2025/09/03 | 7,670 | 7,777 | 7,654 | 7,715 | 250,200 |
| 2025/09/02 | 7,623 | 7,710 | 7,620 | 7,670 | 207,600 |
| 2025/09/01 | 7,570 | 7,672 | 7,566 | 7,623 | 175,100 |
| 2025/08/29 | 7,545 | 7,575 | 7,472 | 7,561 | 162,000 |
| 2025/08/28 | 7,530 | 7,580 | 7,499 | 7,560 | 173,300 |
| 2025/08/27 | 7,520 | 7,575 | 7,488 | 7,557 | 222,500 |
| 2025/08/26 | 7,488 | 7,543 | 7,471 | 7,485 | 278,900 |
| 2025/08/25 | 7,547 | 7,585 | 7,488 | 7,505 | 302,600 |
| 2025/08/22 | 7,440 | 7,456 | 7,365 | 7,450 | 194,800 |
| 2025/08/21 | 7,564 | 7,593 | 7,416 | 7,443 | 287,100 |
| 2025/08/20 | 7,500 | 7,677 | 7,492 | 7,564 | 463,600 |
| 2025/08/19 | 7,200 | 7,524 | 7,200 | 7,442 | 508,100 |
| 2025/08/18 | 7,030 | 7,222 | 7,019 | 7,153 | 331,800 |
| 2025/08/15 | 7,027 | 7,073 | 6,946 | 7,051 | 317,600 |
| 2025/08/14 | 7,119 | 7,126 | 6,890 | 7,046 | 507,500 |
| 2025/08/13 | 7,251 | 7,340 | 7,227 | 7,340 | 335,600 |
| 2025/08/12 | 7,302 | 7,310 | 7,212 | 7,251 | 382,900 |
| 2025/08/08 | 7,130 | 7,270 | 7,130 | 7,230 | 363,700 |
| 2025/08/07 | 7,040 | 7,163 | 7,040 | 7,060 | 295,400 |
| 2025/08/06 | 6,949 | 7,077 | 6,937 | 7,038 | 272,000 |
| 2025/08/05 | 6,890 | 6,955 | 6,870 | 6,915 | 206,400 |
| 2025/08/04 | 6,779 | 6,926 | 6,753 | 6,889 | 220,400 |
| 2025/08/01 | 6,762 | 6,853 | 6,638 | 6,835 | 246,600 |
| 2025/07/31 | 6,721 | 6,770 | 6,689 | 6,729 | 178,800 |
| 2025/07/30 | 6,610 | 6,723 | 6,610 | 6,721 | 195,500 |
| 2025/07/29 | 6,616 | 6,648 | 6,580 | 6,610 | 153,700 |
| 2025/07/28 | 6,718 | 6,733 | 6,617 | 6,617 | 217,700 |
| 2025/07/25 | 6,650 | 6,700 | 6,636 | 6,662 | 134,700 |
| 2025/07/24 | 6,662 | 6,718 | 6,643 | 6,668 | 264,700 |
| 2025/07/23 | 6,606 | 6,737 | 6,586 | 6,659 | 362,300 |
| 2025/07/22 | 6,553 | 6,631 | 6,520 | 6,600 | 306,100 |
| 2025/07/18 | 6,577 | 6,595 | 6,509 | 6,548 | 384,700 |
| 2025/07/17 | 6,590 | 6,632 | 6,551 | 6,608 | 197,300 |
| 2025/07/16 | 6,691 | 6,724 | 6,572 | 6,572 | 282,300 |
| 2025/07/15 | 6,740 | 6,795 | 6,662 | 6,691 | 308,100 |
| 2025/07/14 | 6,666 | 6,760 | 6,664 | 6,738 | 199,700 |
| 2025/07/11 | 6,760 | 6,777 | 6,676 | 6,697 | 328,800 |
| 2025/07/10 | 6,800 | 6,800 | 6,724 | 6,760 | 315,200 |
| 2025/07/09 | 6,715 | 6,787 | 6,669 | 6,760 | 309,200 |
| 2025/07/08 | 6,611 | 6,743 | 6,580 | 6,715 | 415,600 |
| 2025/07/07 | 6,576 | 6,624 | 6,570 | 6,585 | 172,400 |
| 2025/07/04 | 6,583 | 6,646 | 6,568 | 6,576 | 220,200 |
| 2025/07/03 | 6,626 | 6,669 | 6,563 | 6,640 | 420,100 |