日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 8,418 8,581 8,373 8,581 193,500
2026/06/25 8,546 8,546 8,353 8,399 256,600
2026/06/24 8,333 8,395 8,281 8,292 142,600
2026/06/23 8,300 8,383 8,240 8,302 212,200
2026/06/22 8,321 8,363 8,225 8,329 243,600
2026/06/19 8,328 8,442 8,288 8,399 362,100
2026/06/18 8,391 8,503 8,287 8,337 296,100
2026/06/17 8,588 8,649 8,431 8,463 166,000
2026/06/16 8,590 8,599 8,435 8,438 251,800
2026/06/15 8,601 8,747 8,583 8,686 291,600
2026/06/12 8,658 8,690 8,474 8,498 327,300
2026/06/11 8,820 8,895 8,519 8,519 317,900
2026/06/10 8,847 9,073 8,802 8,844 500,800
2026/06/09 8,454 8,590 8,354 8,397 409,000
2026/06/08 8,300 8,500 8,248 8,445 359,200
2026/06/05 8,324 8,467 8,293 8,364 311,700
2026/06/04 8,146 8,245 8,053 8,174 300,900
2026/06/03 8,102 8,242 8,029 8,182 493,600
2026/06/02 8,174 8,295 8,036 8,196 411,200
2026/06/01 8,468 8,468 8,301 8,324 405,500
2026/05/29 8,701 8,864 8,616 8,646 427,700
2026/05/28 8,703 8,804 8,618 8,716 266,000
2026/05/27 8,843 8,888 8,641 8,679 295,800
2026/05/26 8,564 8,959 8,530 8,862 405,300
2026/05/25 8,732 8,783 8,524 8,607 424,100
2026/05/22 8,713 8,798 8,531 8,677 237,900
2026/05/21 8,704 8,872 8,697 8,713 325,700
2026/05/20 8,842 8,948 8,577 8,609 504,600
2026/05/19 8,640 8,836 8,640 8,800 447,100
2026/05/18 8,953 8,953 8,555 8,597 363,600
2026/05/15 9,052 9,163 8,920 8,953 356,400
2026/05/14 9,223 9,302 8,956 9,070 295,400
2026/05/13 9,270 9,500 9,167 9,208 437,700
2026/05/12 9,372 9,416 8,951 8,970 516,700
2026/05/11 9,083 9,425 9,083 9,372 390,200
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

このページの先頭へ