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
2014/12/30 2,349 2,391 2,318 2,373 122,600
2014/12/29 2,320 2,339 2,277 2,325 55,700
2014/12/26 2,228 2,334 2,228 2,317 112,400
2014/12/25 2,269 2,295 2,233 2,253 82,900
2014/12/24 2,278 2,288 2,242 2,281 230,000
2014/12/22 2,212 2,289 2,193 2,278 216,300
2014/12/19 2,123 2,220 2,123 2,212 132,500
2014/12/18 2,130 2,150 2,100 2,123 114,100
2014/12/17 2,026 2,171 2,026 2,132 177,000
2014/12/16 1,998 2,040 1,987 2,027 192,600
2014/12/15 2,065 2,075 1,996 1,998 203,300
2014/12/12 2,100 2,135 2,071 2,076 229,300
2014/12/11 2,095 2,146 2,087 2,136 98,100
2014/12/10 2,150 2,200 2,110 2,145 205,100
2014/12/09 2,200 2,200 2,156 2,188 116,600
2014/12/08 2,254 2,272 2,205 2,215 62,200
2014/12/05 2,282 2,295 2,205 2,240 173,200
2014/12/04 2,280 2,320 2,271 2,291 88,300
2014/12/03 2,326 2,349 2,270 2,278 281,500
2014/12/02 2,309 2,309 2,251 2,285 498,500
2014/12/01 2,265 2,355 2,260 2,323 330,000
2014/11/28 2,277 2,309 2,200 2,231 285,900
2014/11/27 2,234 2,294 2,219 2,242 146,100
2014/11/26 2,230 2,239 2,199 2,210 60,400
2014/11/25 2,213 2,239 2,192 2,225 76,900
2014/11/21 2,171 2,200 2,171 2,180 123,800
2014/11/20 2,247 2,250 2,186 2,190 101,800
2014/11/19 2,184 2,265 2,181 2,247 153,600
2014/11/18 2,228 2,234 2,163 2,178 259,700
2014/11/17 2,410 2,410 2,208 2,230 181,100
2014/11/14 2,220 2,397 2,151 2,392 443,300
2014/11/13 2,177 2,230 2,177 2,220 64,900
2014/11/12 2,196 2,228 2,174 2,176 106,100
2014/11/11 2,172 2,217 2,135 2,169 56,100
2014/11/10 2,160 2,181 2,135 2,172 62,300
2014/11/07 2,165 2,187 2,130 2,159 62,800
2014/11/06 2,214 2,290 2,150 2,169 281,000
2014/11/05 2,233 2,267 2,182 2,200 313,600
2014/11/04 2,337 2,337 2,075 2,268 817,800
2014/10/31 1,802 1,973 1,768 1,957 179,000
2014/10/30 1,804 1,804 1,768 1,782 101,700
2014/10/29 1,790 1,807 1,779 1,793 97,000
2014/10/28 1,800 1,812 1,768 1,785 63,700
2014/10/27 1,858 1,860 1,794 1,799 80,700
2014/10/24 1,849 1,858 1,842 1,849 69,000
2014/10/23 1,866 1,866 1,822 1,823 77,600
2014/10/22 1,855 1,870 1,850 1,867 50,700
2014/10/21 1,895 1,927 1,841 1,846 153,000
2014/10/20 1,810 1,861 1,810 1,860 116,400
2014/10/17 1,745 1,820 1,745 1,786 78,500
2014/10/16 1,796 1,806 1,704 1,758 109,300
2014/10/15 1,840 1,864 1,830 1,843 71,100
2014/10/14 1,782 1,839 1,774 1,824 82,700
2014/10/10 1,846 1,858 1,800 1,840 104,800
2014/10/09 1,908 1,922 1,861 1,864 69,600
2014/10/08 1,902 1,914 1,887 1,901 80,000
2014/10/07 2,003 2,003 1,921 1,924 86,800
2014/10/06 1,999 2,020 1,975 2,003 74,300
2014/10/03 1,956 1,961 1,935 1,953 66,200
2014/10/02 1,990 1,995 1,920 1,958 174,600
2014/10/01 2,068 2,070 2,017 2,017 87,400
2014/09/30 2,050 2,054 2,020 2,044 45,900
2014/09/29 2,072 2,081 2,041 2,046 48,300
2014/09/26 2,069 2,085 2,048 2,076 60,300
2014/09/25 2,124 2,129 2,088 2,111 68,200
2014/09/24 2,129 2,135 2,101 2,110 63,600
2014/09/22 2,130 2,132 2,101 2,128 48,700
2014/09/19 2,139 2,150 2,099 2,129 83,100
2014/09/18 2,081 2,138 2,076 2,118 69,800
2014/09/17 2,111 2,111 2,070 2,074 91,900
2014/09/16 2,105 2,134 2,096 2,126 61,600
2014/09/12 2,083 2,124 2,080 2,105 73,100
2014/09/11 2,143 2,171 2,094 2,101 76,300
2014/09/10 2,129 2,148 2,107 2,138 44,400
2014/09/09 2,182 2,202 2,138 2,165 60,100
2014/09/08 2,185 2,220 2,170 2,178 62,700
2014/09/05 2,161 2,200 2,133 2,179 59,900
2014/09/04 2,247 2,261 2,153 2,159 110,600
2014/09/03 2,185 2,287 2,166 2,280 210,000
2014/09/02 2,055 2,182 2,055 2,157 230,400
2014/09/01 1,998 2,056 1,998 2,052 127,100
2014/08/29 2,000 2,002 1,972 1,988 52,700
2014/08/28 2,010 2,026 1,991 2,004 62,500
2014/08/27 2,042 2,053 2,006 2,022 53,200
2014/08/26 2,034 2,055 2,003 2,042 110,000
2014/08/25 2,055 2,058 2,016 2,025 79,500
2014/08/22 2,055 2,070 2,031 2,044 90,200
2014/08/21 2,033 2,053 2,010 2,049 85,100
2014/08/20 2,044 2,059 1,998 2,004 123,100
2014/08/19 2,059 2,070 2,032 2,045 44,200
2014/08/18 2,015 2,065 2,010 2,042 161,800
2014/08/15 2,100 2,110 1,965 2,002 344,400
2014/08/14 2,043 2,110 2,020 2,083 191,300
2014/08/13 2,140 2,145 2,004 2,042 211,500
2014/08/12 2,100 2,126 2,073 2,081 58,200
2014/08/11 2,108 2,110 2,067 2,091 44,100
2014/08/08 2,080 2,150 2,039 2,058 89,900
2014/08/07 2,027 2,087 2,027 2,080 88,100
2014/08/06 2,072 2,110 2,011 2,034 96,400
2014/08/05 2,009 2,138 2,007 2,122 154,600
2014/08/04 2,061 2,061 1,966 1,969 139,400
2014/08/01 2,081 2,111 2,071 2,081 63,400
2014/07/31 2,115 2,150 2,101 2,113 77,100
2014/07/30 2,107 2,118 2,085 2,092 45,100
2014/07/29 2,105 2,130 2,084 2,107 47,700
2014/07/28 2,150 2,150 2,097 2,117 65,600
2014/07/25 2,165 2,168 2,120 2,139 43,400
2014/07/24 2,200 2,200 2,140 2,149 46,600
2014/07/23 2,221 2,238 2,205 2,210 41,100
2014/07/22 2,202 2,233 2,185 2,225 66,400
2014/07/18 2,215 2,243 2,171 2,199 117,100
2014/07/17 2,244 2,259 2,212 2,246 72,800
2014/07/16 2,270 2,284 2,255 2,270 65,400
2014/07/15 2,168 2,297 2,167 2,286 140,000
2014/07/14 2,151 2,185 2,107 2,178 77,700
2014/07/11 2,155 2,185 2,154 2,169 60,400
2014/07/10 2,267 2,279 2,176 2,189 83,400
2014/07/09 2,280 2,300 2,252 2,270 66,200
2014/07/08 2,284 2,348 2,284 2,303 116,200
2014/07/07 2,300 2,311 2,283 2,299 49,200
2014/07/04 2,337 2,348 2,292 2,300 47,500
2014/07/03 2,320 2,358 2,320 2,330 37,200
2014/07/02 2,390 2,400 2,343 2,354 43,400
2014/07/01 2,398 2,414 2,377 2,389 107,800
2014/06/30 2,270 2,398 2,270 2,397 116,200
2014/06/27 2,340 2,341 2,260 2,292 72,100
2014/06/26 2,367 2,367 2,316 2,357 60,800
2014/06/25 2,363 2,363 2,315 2,334 59,100
2014/06/24 2,323 2,395 2,290 2,367 114,600
2014/06/23 2,361 2,361 2,282 2,323 143,300
2014/06/20 2,315 2,340 2,281 2,323 116,400
2014/06/19 2,352 2,365 2,325 2,349 56,700
2014/06/18 2,299 2,361 2,278 2,349 102,000
2014/06/17 2,378 2,378 2,284 2,295 125,200
2014/06/16 2,411 2,418 2,346 2,364 72,200
2014/06/13 2,372 2,434 2,360 2,420 157,700
2014/06/12 2,344 2,381 2,341 2,346 82,700
2014/06/11 2,351 2,379 2,338 2,359 94,000
2014/06/10 2,390 2,393 2,340 2,366 113,500
2014/06/09 2,340 2,394 2,303 2,386 105,200
2014/06/06 2,394 2,410 2,334 2,356 174,500
2014/06/05 2,383 2,435 2,370 2,378 173,900
2014/06/04 2,383 2,419 2,363 2,372 131,900
2014/06/03 2,395 2,398 2,335 2,380 177,300
2014/06/02 2,330 2,399 2,319 2,395 217,200
2014/05/30 2,295 2,318 2,232 2,297 279,000
2014/05/29 2,253 2,320 2,217 2,298 171,300
2014/05/28 2,217 2,257 2,190 2,228 117,500
2014/05/27 2,220 2,236 2,177 2,217 110,600
2014/05/26 2,168 2,240 2,143 2,211 206,500
2014/05/23 2,060 2,164 2,054 2,135 216,000
2014/05/22 2,029 2,068 1,995 2,046 77,700
2014/05/21 2,014 2,036 1,982 2,010 107,200
2014/05/20 2,016 2,095 2,016 2,064 165,200
2014/05/19 2,060 2,060 1,978 1,993 112,900
2014/05/16 2,008 2,119 2,000 2,012 216,200
2014/05/15 2,011 2,098 1,969 2,076 230,900
2014/05/14 1,900 2,094 1,870 2,011 304,300
2014/05/13 1,880 1,932 1,850 1,868 235,000
2014/05/12 1,939 1,970 1,840 1,856 134,400
2014/05/09 1,951 1,991 1,883 1,962 179,500
2014/05/08 2,030 2,050 1,966 1,991 317,200
2014/05/07 1,946 1,987 1,927 1,956 229,600
2014/05/02 1,819 2,015 1,819 1,983 389,800
2014/05/01 1,700 1,869 1,700 1,859 291,100
2014/04/30 1,677 1,729 1,635 1,671 159,600
2014/04/28 1,675 1,696 1,622 1,657 261,300
2014/04/25 1,701 1,710 1,659 1,676 87,100
2014/04/24 1,674 1,706 1,674 1,683 74,400
2014/04/23 1,685 1,705 1,655 1,662 63,500
2014/04/22 1,685 1,710 1,663 1,696 79,400
2014/04/21 1,784 1,784 1,681 1,694 51,100
2014/04/18 1,722 1,755 1,722 1,751 25,500
2014/04/17 1,718 1,788 1,717 1,721 117,600
2014/04/16 1,665 1,720 1,659 1,715 66,600
2014/04/15 1,671 1,683 1,641 1,667 90,400
2014/04/14 1,675 1,709 1,638 1,640 120,400
2014/04/11 1,681 1,757 1,658 1,715 94,700
2014/04/10 1,748 1,780 1,723 1,733 121,600
2014/04/09 1,721 1,764 1,692 1,700 131,100
2014/04/08 1,819 1,823 1,754 1,760 94,600
2014/04/07 1,847 1,877 1,837 1,859 87,600
2014/04/04 1,840 1,875 1,835 1,857 139,700
2014/04/03 1,849 1,867 1,827 1,845 95,700
2014/04/02 1,803 1,860 1,780 1,843 83,100
2014/04/01 1,788 1,844 1,754 1,800 91,500
2014/03/31 1,783 1,792 1,679 1,757 96,300
2014/03/28 1,700 1,743 1,684 1,743 123,600
2014/03/27 1,654 1,689 1,643 1,683 88,700
2014/03/26 1,711 1,738 1,675 1,691 56,500
2014/03/25 1,730 1,742 1,670 1,680 59,600
2014/03/24 1,720 1,788 1,701 1,713 76,600
2014/03/20 1,823 1,823 1,692 1,750 177,500
2014/03/19 1,782 1,817 1,758 1,809 96,800
2014/03/18 1,722 1,772 1,722 1,752 73,500
2014/03/17 1,734 1,763 1,656 1,683 65,200
2014/03/14 1,750 1,762 1,728 1,731 60,300
2014/03/13 1,829 1,839 1,773 1,796 76,500
2014/03/12 1,875 1,897 1,826 1,834 62,100
2014/03/11 1,865 1,920 1,865 1,909 107,000
2014/03/10 1,924 1,960 1,869 1,886 115,000
2014/03/07 1,911 1,922 1,893 1,917 69,000
2014/03/06 1,925 1,925 1,885 1,897 77,600
2014/03/05 1,936 1,936 1,884 1,891 148,200
2014/03/04 1,912 1,933 1,891 1,896 178,000
2014/03/03 1,980 1,980 1,901 1,936 227,600
2014/02/28 2,029 2,096 1,967 2,015 306,400
2014/02/27 2,020 2,029 1,976 1,984 185,100
2014/02/26 2,030 2,045 1,982 1,993 119,400
2014/02/25 2,069 2,075 2,017 2,050 193,800
2014/02/24 2,003 2,120 1,991 2,044 373,700
2014/02/21 1,929 2,027 1,928 2,002 301,400
2014/02/20 1,829 1,917 1,816 1,905 256,900
2014/02/19 1,758 1,890 1,723 1,869 391,900
2014/02/18 1,730 1,804 1,725 1,780 331,000
2014/02/17 1,700 1,719 1,608 1,705 267,600
2014/02/14 1,795 1,848 1,736 1,801 206,800
2014/02/13 1,805 1,824 1,767 1,787 114,600
2014/02/12 1,822 1,856 1,807 1,814 182,700
2014/02/10 1,800 1,829 1,765 1,800 302,400
2014/02/07 1,700 1,771 1,665 1,715 267,500
2014/02/06 1,570 1,667 1,570 1,640 193,100
2014/02/05 1,672 1,680 1,548 1,601 347,000
2014/02/04 1,524 1,606 1,490 1,512 764,300
2014/02/03 1,797 1,842 1,704 1,724 365,800
2014/01/31 1,900 1,937 1,782 1,837 388,500
2014/01/30 1,891 1,900 1,865 1,888 210,200
2014/01/29 1,911 1,953 1,892 1,943 270,700
2014/01/28 1,910 1,955 1,887 1,887 395,100
2014/01/27 2,020 2,020 1,920 1,934 373,700
2014/01/24 2,063 2,081 2,033 2,042 236,000
2014/01/23 2,160 2,162 2,103 2,103 199,000
2014/01/22 2,181 2,183 2,133 2,161 130,400
2014/01/21 2,158 2,183 2,133 2,163 182,100
2014/01/20 2,212 2,220 2,146 2,152 246,300
2014/01/17 2,240 2,251 2,194 2,198 238,200
2014/01/16 2,330 2,330 2,229 2,239 254,400
2014/01/15 2,338 2,343 2,308 2,311 88,200
2014/01/14 2,335 2,352 2,311 2,327 96,200
2014/01/10 2,315 2,375 2,315 2,374 114,400
2014/01/09 2,358 2,358 2,314 2,320 191,600
2014/01/08 2,395 2,409 2,362 2,378 131,600
2014/01/07 2,435 2,435 2,378 2,380 73,500
2014/01/06 2,430 2,450 2,385 2,429 242,600

このページの先頭へ