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
2013/12/30 2,441 2,465 2,419 2,428 104,800
2013/12/27 2,395 2,425 2,374 2,417 80,800
2013/12/26 2,335 2,398 2,330 2,373 121,500
2013/12/25 2,340 2,355 2,301 2,311 202,000
2013/12/24 2,429 2,473 2,293 2,316 440,700
2013/12/20 2,378 2,399 2,355 2,369 95,900
2013/12/19 2,421 2,421 2,351 2,378 125,400
2013/12/18 2,378 2,428 2,378 2,391 100,200
2013/12/17 2,389 2,460 2,387 2,393 128,900
2013/12/16 2,451 2,467 2,393 2,400 126,800
2013/12/13 2,461 2,490 2,414 2,468 167,300
2013/12/12 2,400 2,480 2,395 2,428 137,300
2013/12/11 2,494 2,494 2,390 2,420 226,300
2013/12/10 2,500 2,518 2,453 2,492 214,700
2013/12/09 2,465 2,495 2,438 2,486 110,200
2013/12/06 2,405 2,473 2,380 2,462 187,300
2013/12/05 2,487 2,510 2,389 2,454 219,800
2013/12/04 2,470 2,511 2,410 2,500 157,400
2013/12/03 2,488 2,510 2,460 2,503 218,700
2013/12/02 2,440 2,492 2,433 2,474 136,000
2013/11/29 2,450 2,494 2,434 2,464 164,100
2013/11/28 2,406 2,458 2,405 2,455 113,500
2013/11/27 2,424 2,447 2,390 2,422 193,000
2013/11/26 2,407 2,429 2,388 2,428 139,200
2013/11/25 2,357 2,407 2,323 2,388 251,200
2013/11/22 2,433 2,500 2,292 2,317 590,400
2013/11/21 2,455 2,486 2,425 2,453 149,600
2013/11/20 2,539 2,539 2,380 2,455 201,000
2013/11/19 2,405 2,511 2,395 2,489 417,200
2013/11/18 2,600 2,600 2,374 2,400 699,900
2013/11/15 2,750 2,770 2,625 2,625 846,900
2013/11/14 2,586 2,627 2,530 2,625 293,900
2013/11/13 2,560 2,588 2,503 2,586 198,900
2013/11/12 2,501 2,590 2,489 2,589 261,300
2013/11/11 2,501 2,615 2,487 2,501 248,400
2013/11/08 2,460 2,558 2,460 2,526 221,700
2013/11/07 2,490 2,520 2,425 2,495 179,800
2013/11/06 2,502 2,521 2,480 2,499 98,900
2013/11/05 2,556 2,578 2,480 2,526 115,300
2013/11/01 2,597 2,625 2,472 2,556 280,000
2013/10/31 2,595 2,638 2,577 2,597 371,400
2013/10/30 2,600 2,650 2,563 2,569 673,600
2013/10/29 2,600 2,624 2,535 2,600 264,000
2013/10/28 2,700 2,720 2,570 2,620 526,200
2013/10/25 2,602 2,709 2,562 2,640 1,418,000
2013/10/24 2,468 2,684 2,418 2,648 1,411,900
2013/10/23 2,557 2,575 2,448 2,459 564,100
2013/10/22 2,484 2,564 2,449 2,528 1,372,900
2013/10/21 2,381 2,499 2,380 2,489 1,380,200
2013/10/18 2,250 2,354 2,250 2,349 461,000
2013/10/17 2,280 2,295 2,243 2,254 312,000
2013/10/16 2,317 2,317 2,258 2,278 165,400
2013/10/15 2,364 2,364 2,321 2,325 126,200
2013/10/11 2,389 2,391 2,314 2,347 178,600
2013/10/10 2,391 2,440 2,340 2,369 357,600
2013/10/09 2,351 2,398 2,314 2,384 489,000
2013/10/08 2,246 2,379 2,241 2,356 462,800
2013/10/07 2,281 2,303 2,205 2,280 347,500
2013/10/04 2,260 2,279 2,200 2,269 520,500
2013/10/03 2,340 2,358 2,290 2,304 347,300
2013/10/02 2,320 2,396 2,281 2,355 809,300
2013/10/01 2,365 2,404 2,263 2,280 573,500
2013/09/30 2,398 2,398 2,305 2,343 527,500
2013/09/27 2,395 2,455 2,326 2,400 933,300
2013/09/26 2,400 2,475 2,280 2,420 1,843,200
2013/09/25 2,475 2,498 2,322 2,330 2,838,800
2013/09/24 2,401 2,584 2,347 2,575 7,395,200
2013/09/20 2,100 2,284 2,090 2,245 12,625,400

このページの先頭へ