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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/02 | 6,520 | 6,656 | 6,519 | 6,631 | 287,100 |
| 2025/07/01 | 6,551 | 6,589 | 6,487 | 6,520 | 301,900 |
| 2025/06/30 | 6,497 | 6,554 | 6,463 | 6,517 | 398,500 |
| 2025/06/27 | 6,439 | 6,485 | 6,422 | 6,484 | 219,700 |
| 2025/06/26 | 6,418 | 6,438 | 6,363 | 6,428 | 179,700 |
| 2025/06/25 | 6,428 | 6,463 | 6,373 | 6,434 | 294,800 |
| 2025/06/24 | 6,380 | 6,474 | 6,368 | 6,435 | 234,500 |
| 2025/06/23 | 6,332 | 6,336 | 6,277 | 6,306 | 181,100 |
| 2025/06/20 | 6,364 | 6,379 | 6,306 | 6,332 | 472,300 |
| 2025/06/19 | 6,374 | 6,416 | 6,364 | 6,401 | 203,300 |
| 2025/06/18 | 6,263 | 6,396 | 6,263 | 6,374 | 241,800 |
| 2025/06/17 | 6,223 | 6,310 | 6,221 | 6,268 | 243,900 |
| 2025/06/16 | 6,288 | 6,315 | 6,216 | 6,267 | 190,800 |
| 2025/06/13 | 6,360 | 6,391 | 6,289 | 6,295 | 257,800 |
| 2025/06/12 | 6,345 | 6,418 | 6,292 | 6,314 | 345,400 |
| 2025/06/11 | 6,313 | 6,342 | 6,239 | 6,291 | 292,000 |
| 2025/06/10 | 6,220 | 6,251 | 6,202 | 6,213 | 212,500 |
| 2025/06/09 | 6,232 | 6,270 | 6,213 | 6,222 | 191,000 |
| 2025/06/06 | 6,276 | 6,305 | 6,229 | 6,260 | 245,100 |
| 2025/06/05 | 6,189 | 6,244 | 6,161 | 6,217 | 219,900 |
| 2025/06/04 | 6,202 | 6,236 | 6,153 | 6,198 | 296,300 |
| 2025/06/03 | 6,376 | 6,399 | 6,280 | 6,286 | 361,900 |
| 2025/06/02 | 6,229 | 6,373 | 6,220 | 6,370 | 331,900 |
| 2025/05/30 | 6,165 | 6,245 | 6,157 | 6,245 | 520,200 |
| 2025/05/29 | 6,067 | 6,169 | 6,067 | 6,165 | 281,800 |
| 2025/05/28 | 6,143 | 6,156 | 6,094 | 6,103 | 183,300 |
| 2025/05/27 | 6,105 | 6,130 | 6,069 | 6,089 | 186,300 |
| 2025/05/26 | 6,130 | 6,226 | 6,121 | 6,152 | 240,200 |
| 2025/05/23 | 5,996 | 6,108 | 5,977 | 6,104 | 313,400 |
| 2025/05/22 | 6,010 | 6,087 | 5,959 | 5,971 | 274,200 |
| 2025/05/21 | 6,162 | 6,204 | 6,047 | 6,050 | 294,300 |
| 2025/05/20 | 6,180 | 6,210 | 6,115 | 6,132 | 317,600 |
| 2025/05/19 | 6,004 | 6,229 | 6,003 | 6,208 | 290,900 |
| 2025/05/16 | 6,104 | 6,112 | 6,016 | 6,080 | 345,200 |
| 2025/05/15 | 6,110 | 6,242 | 6,007 | 6,104 | 449,300 |
| 2025/05/14 | 6,175 | 6,289 | 6,080 | 6,169 | 329,200 |
| 2025/05/13 | 6,240 | 6,272 | 6,201 | 6,248 | 337,400 |
| 2025/05/12 | 6,311 | 6,361 | 6,271 | 6,289 | 224,500 |
| 2025/05/09 | 6,276 | 6,333 | 6,234 | 6,295 | 301,700 |
| 2025/05/08 | 6,268 | 6,294 | 6,234 | 6,289 | 248,000 |
| 2025/05/07 | 6,282 | 6,286 | 6,173 | 6,244 | 342,600 |
| 2025/05/02 | 6,229 | 6,263 | 6,162 | 6,182 | 247,400 |
| 2025/05/01 | 6,301 | 6,301 | 6,131 | 6,177 | 413,500 |
| 2025/04/30 | 6,281 | 6,344 | 6,267 | 6,318 | 431,100 |
| 2025/04/28 | 6,144 | 6,275 | 6,138 | 6,252 | 1,412,800 |
| 2025/04/25 | 6,228 | 6,248 | 6,144 | 6,160 | 373,500 |
| 2025/04/24 | 6,240 | 6,295 | 6,178 | 6,193 | 258,400 |
| 2025/04/23 | 6,253 | 6,267 | 6,188 | 6,226 | 443,400 |
| 2025/04/22 | 6,096 | 6,275 | 6,090 | 6,222 | 385,700 |
| 2025/04/21 | 6,161 | 6,161 | 6,060 | 6,119 | 221,900 |
| 2025/04/18 | 6,093 | 6,176 | 6,078 | 6,176 | 267,200 |
| 2025/04/17 | 6,089 | 6,119 | 6,040 | 6,093 | 286,700 |
| 2025/04/16 | 6,031 | 6,068 | 5,996 | 6,068 | 296,200 |
| 2025/04/15 | 6,085 | 6,098 | 5,977 | 6,006 | 304,700 |
| 2025/04/14 | 5,978 | 6,124 | 5,960 | 6,064 | 377,000 |
| 2025/04/11 | 6,080 | 6,102 | 5,923 | 5,989 | 414,300 |
| 2025/04/10 | 6,179 | 6,205 | 6,035 | 6,163 | 706,000 |
| 2025/04/09 | 5,880 | 5,940 | 5,827 | 5,891 | 665,100 |
| 2025/04/08 | 5,947 | 6,068 | 5,863 | 6,048 | 465,600 |
| 2025/04/07 | 5,855 | 5,996 | 5,702 | 5,847 | 573,800 |
| 2025/04/04 | 6,107 | 6,156 | 5,996 | 6,074 | 474,200 |
| 2025/04/03 | 5,900 | 6,128 | 5,808 | 6,114 | 460,900 |
| 2025/04/02 | 6,180 | 6,184 | 6,054 | 6,061 | 507,700 |
| 2025/04/01 | 5,971 | 6,312 | 5,962 | 6,197 | 1,540,200 |
| 2025/03/31 | 5,603 | 5,629 | 5,525 | 5,571 | 314,700 |
| 2025/03/28 | 5,789 | 5,803 | 5,725 | 5,778 | 286,000 |
| 2025/03/27 | 5,770 | 5,822 | 5,749 | 5,808 | 282,800 |
| 2025/03/26 | 5,821 | 5,867 | 5,796 | 5,818 | 258,300 |
| 2025/03/25 | 5,742 | 5,813 | 5,705 | 5,813 | 298,200 |
| 2025/03/24 | 5,820 | 5,824 | 5,722 | 5,728 | 431,800 |
| 2025/03/21 | 5,771 | 5,905 | 5,764 | 5,853 | 611,100 |
| 2025/03/19 | 5,692 | 5,736 | 5,672 | 5,716 | 201,100 |
| 2025/03/18 | 5,750 | 5,795 | 5,692 | 5,692 | 268,300 |
| 2025/03/17 | 5,700 | 5,784 | 5,699 | 5,745 | 283,500 |
| 2025/03/14 | 5,626 | 5,686 | 5,601 | 5,650 | 350,000 |
| 2025/03/13 | 5,607 | 5,676 | 5,580 | 5,586 | 286,500 |
| 2025/03/12 | 5,580 | 5,665 | 5,562 | 5,625 | 263,400 |
| 2025/03/11 | 5,754 | 5,755 | 5,536 | 5,610 | 454,300 |
| 2025/03/10 | 5,752 | 5,762 | 5,660 | 5,739 | 224,500 |
| 2025/03/07 | 5,638 | 5,770 | 5,607 | 5,752 | 358,600 |
| 2025/03/06 | 5,731 | 5,757 | 5,670 | 5,681 | 245,100 |
| 2025/03/05 | 5,727 | 5,749 | 5,681 | 5,705 | 242,600 |
| 2025/03/04 | 5,703 | 5,744 | 5,687 | 5,695 | 299,600 |
| 2025/03/03 | 5,590 | 5,730 | 5,584 | 5,703 | 518,700 |
| 2025/02/28 | 5,499 | 5,543 | 5,436 | 5,490 | 391,300 |
| 2025/02/27 | 5,427 | 5,481 | 5,410 | 5,472 | 334,000 |
| 2025/02/26 | 5,298 | 5,452 | 5,296 | 5,430 | 450,700 |
| 2025/02/25 | 5,291 | 5,319 | 5,260 | 5,280 | 305,500 |
| 2025/02/21 | 5,291 | 5,341 | 5,271 | 5,295 | 276,600 |
| 2025/02/20 | 5,260 | 5,291 | 5,206 | 5,269 | 338,700 |
| 2025/02/19 | 5,316 | 5,392 | 5,281 | 5,329 | 263,100 |
| 2025/02/18 | 5,406 | 5,470 | 5,342 | 5,342 | 412,000 |
| 2025/02/17 | 5,406 | 5,505 | 5,374 | 5,406 | 555,200 |
| 2025/02/14 | 5,351 | 5,456 | 5,265 | 5,406 | 1,157,200 |
| 2025/02/13 | 5,129 | 5,187 | 5,081 | 5,089 | 645,500 |
| 2025/02/12 | 5,044 | 5,085 | 5,032 | 5,070 | 502,000 |
| 2025/02/10 | 5,037 | 5,043 | 5,000 | 5,007 | 368,100 |
| 2025/02/07 | 5,037 | 5,099 | 5,035 | 5,037 | 324,300 |
| 2025/02/06 | 5,039 | 5,089 | 5,037 | 5,067 | 326,200 |
| 2025/02/05 | 5,053 | 5,072 | 5,012 | 5,027 | 331,500 |
| 2025/02/04 | 5,026 | 5,079 | 5,011 | 5,053 | 600,100 |
| 2025/02/03 | 5,038 | 5,045 | 4,980 | 5,000 | 566,200 |
| 2025/01/31 | 5,150 | 5,164 | 5,058 | 5,095 | 664,100 |
| 2025/01/30 | 5,097 | 5,174 | 5,082 | 5,158 | 387,100 |
| 2025/01/29 | 5,110 | 5,167 | 5,101 | 5,148 | 310,200 |
| 2025/01/28 | 5,137 | 5,158 | 5,104 | 5,121 | 221,600 |
| 2025/01/27 | 5,045 | 5,120 | 5,007 | 5,114 | 420,400 |
| 2025/01/24 | 5,189 | 5,200 | 5,048 | 5,061 | 385,600 |
| 2025/01/23 | 5,000 | 5,105 | 4,990 | 5,100 | 510,400 |
| 2025/01/22 | 5,120 | 5,154 | 5,031 | 5,050 | 417,000 |
| 2025/01/21 | 5,133 | 5,161 | 5,112 | 5,148 | 199,000 |
| 2025/01/20 | 5,116 | 5,166 | 5,108 | 5,159 | 172,700 |
| 2025/01/17 | 5,100 | 5,155 | 5,100 | 5,115 | 219,700 |
| 2025/01/16 | 5,170 | 5,205 | 5,146 | 5,148 | 225,400 |
| 2025/01/15 | 5,138 | 5,175 | 5,053 | 5,087 | 327,300 |
| 2025/01/14 | 5,216 | 5,289 | 5,138 | 5,138 | 366,600 |
| 2025/01/10 | 5,176 | 5,215 | 5,149 | 5,165 | 232,600 |
| 2025/01/09 | 5,200 | 5,241 | 5,159 | 5,195 | 286,000 |
| 2025/01/08 | 5,241 | 5,277 | 5,170 | 5,214 | 398,500 |
| 2025/01/07 | 5,230 | 5,251 | 5,182 | 5,241 | 313,300 |
| 2025/01/06 | 5,302 | 5,363 | 5,226 | 5,263 | 311,400 |
| 2024/12/30 | 5,400 | 5,417 | 5,307 | 5,329 | 215,300 |
| 2024/12/27 | 5,398 | 5,398 | 5,356 | 5,392 | 160,000 |
| 2024/12/26 | 5,379 | 5,381 | 5,332 | 5,366 | 184,600 |
| 2024/12/25 | 5,381 | 5,400 | 5,311 | 5,364 | 157,000 |
| 2024/12/24 | 5,340 | 5,398 | 5,325 | 5,386 | 132,000 |
| 2024/12/23 | 5,362 | 5,398 | 5,330 | 5,380 | 194,400 |
| 2024/12/20 | 5,323 | 5,424 | 5,307 | 5,387 | 355,200 |
| 2024/12/19 | 5,256 | 5,360 | 5,255 | 5,323 | 250,700 |
| 2024/12/18 | 5,357 | 5,436 | 5,357 | 5,370 | 225,300 |
| 2024/12/17 | 5,500 | 5,510 | 5,364 | 5,373 | 318,300 |
| 2024/12/16 | 5,521 | 5,560 | 5,483 | 5,531 | 198,800 |
| 2024/12/13 | 5,590 | 5,656 | 5,475 | 5,555 | 397,500 |
| 2024/12/12 | 5,724 | 5,764 | 5,650 | 5,696 | 365,200 |
| 2024/12/11 | 5,800 | 5,827 | 5,727 | 5,776 | 189,700 |
| 2024/12/10 | 5,800 | 5,845 | 5,768 | 5,796 | 194,300 |
| 2024/12/09 | 5,677 | 5,793 | 5,645 | 5,745 | 273,000 |
| 2024/12/06 | 5,640 | 5,697 | 5,640 | 5,654 | 279,800 |
| 2024/12/05 | 5,677 | 5,710 | 5,567 | 5,624 | 308,700 |
| 2024/12/04 | 5,718 | 5,766 | 5,605 | 5,648 | 272,100 |
| 2024/12/03 | 5,595 | 5,824 | 5,594 | 5,728 | 442,400 |
| 2024/12/02 | 5,473 | 5,586 | 5,437 | 5,550 | 171,000 |
| 2024/11/29 | 5,570 | 5,577 | 5,532 | 5,536 | 181,000 |
| 2024/11/28 | 5,570 | 5,631 | 5,540 | 5,606 | 178,000 |
| 2024/11/27 | 5,703 | 5,763 | 5,533 | 5,572 | 194,700 |
| 2024/11/26 | 5,722 | 5,810 | 5,718 | 5,757 | 252,600 |
| 2024/11/25 | 5,733 | 5,766 | 5,701 | 5,735 | 407,700 |
| 2024/11/22 | 5,685 | 5,776 | 5,646 | 5,710 | 258,700 |
| 2024/11/21 | 5,698 | 5,745 | 5,629 | 5,676 | 345,500 |
| 2024/11/20 | 5,644 | 5,742 | 5,594 | 5,742 | 295,600 |
| 2024/11/19 | 5,500 | 5,630 | 5,446 | 5,621 | 464,800 |
| 2024/11/18 | 5,469 | 5,481 | 5,311 | 5,349 | 447,400 |
| 2024/11/15 | 5,407 | 5,655 | 5,400 | 5,470 | 874,400 |
| 2024/11/14 | 5,696 | 5,866 | 5,696 | 5,801 | 277,700 |
| 2024/11/13 | 5,829 | 5,848 | 5,790 | 5,796 | 280,900 |
| 2024/11/12 | 5,836 | 5,891 | 5,819 | 5,844 | 313,900 |
| 2024/11/11 | 5,706 | 5,766 | 5,694 | 5,751 | 159,700 |
| 2024/11/08 | 5,740 | 5,781 | 5,692 | 5,730 | 221,400 |
| 2024/11/07 | 5,661 | 5,743 | 5,617 | 5,670 | 255,300 |
| 2024/11/06 | 5,692 | 5,715 | 5,562 | 5,563 | 249,200 |
| 2024/11/05 | 5,589 | 5,650 | 5,548 | 5,628 | 205,600 |
| 2024/11/01 | 5,661 | 5,661 | 5,553 | 5,555 | 193,500 |
| 2024/10/31 | 5,659 | 5,688 | 5,596 | 5,663 | 226,900 |
| 2024/10/30 | 5,609 | 5,660 | 5,556 | 5,615 | 366,800 |
| 2024/10/29 | 5,587 | 5,627 | 5,525 | 5,619 | 184,800 |
| 2024/10/28 | 5,599 | 5,634 | 5,545 | 5,566 | 219,300 |
| 2024/10/25 | 5,570 | 5,600 | 5,513 | 5,573 | 257,800 |
| 2024/10/24 | 5,545 | 5,569 | 5,494 | 5,549 | 238,000 |
| 2024/10/23 | 5,625 | 5,687 | 5,543 | 5,568 | 166,000 |
| 2024/10/22 | 5,735 | 5,737 | 5,575 | 5,630 | 267,000 |
| 2024/10/21 | 5,738 | 5,800 | 5,692 | 5,778 | 209,700 |
| 2024/10/18 | 5,789 | 5,815 | 5,684 | 5,703 | 96,100 |
| 2024/10/17 | 5,814 | 5,838 | 5,744 | 5,768 | 210,200 |
| 2024/10/16 | 5,692 | 5,833 | 5,646 | 5,743 | 271,500 |
| 2024/10/15 | 5,748 | 5,748 | 5,690 | 5,718 | 228,200 |
| 2024/10/11 | 5,643 | 5,743 | 5,636 | 5,715 | 264,300 |
| 2024/10/10 | 5,626 | 5,660 | 5,588 | 5,634 | 177,900 |
| 2024/10/09 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 |
| 2024/10/08 | 5,611 | 5,719 | 5,595 | 5,646 | 193,800 |
| 2024/10/07 | 5,700 | 5,721 | 5,582 | 5,663 | 273,200 |