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
2015/12/30 2,272 2,358 2,270 2,346 377,300
2015/12/29 2,242 2,269 2,210 2,266 226,500
2015/12/28 2,228 2,234 2,155 2,218 390,700
2015/12/25 2,197 2,250 2,197 2,242 215,800
2015/12/24 2,326 2,341 2,180 2,190 651,400
2015/12/22 2,315 2,336 2,287 2,327 176,100
2015/12/21 2,304 2,320 2,263 2,311 368,200
2015/12/18 2,376 2,433 2,311 2,336 492,800
2015/12/17 2,351 2,416 2,344 2,397 499,200
2015/12/16 2,373 2,410 2,272 2,291 591,600
2015/12/15 2,352 2,381 2,278 2,303 545,800
2015/12/14 2,346 2,388 2,320 2,379 419,400
2015/12/11 2,372 2,435 2,372 2,412 445,700
2015/12/10 2,436 2,465 2,389 2,394 474,700
2015/12/09 2,447 2,520 2,436 2,468 485,000
2015/12/08 2,600 2,600 2,433 2,470 1,113,700
2015/12/07 2,604 2,657 2,555 2,625 467,100
2015/12/04 2,563 2,584 2,527 2,540 547,900
2015/12/03 2,701 2,715 2,581 2,613 831,800
2015/12/02 2,590 2,730 2,572 2,668 1,118,800
2015/12/01 2,589 2,625 2,504 2,567 1,069,900
2015/11/30 2,345 2,597 2,330 2,590 1,187,400
2015/11/27 2,395 2,426 2,347 2,366 307,700
2015/11/26 2,377 2,436 2,370 2,395 337,100
2015/11/25 2,405 2,427 2,355 2,373 279,400
2015/11/24 2,392 2,416 2,331 2,406 385,300
2015/11/20 2,333 2,402 2,293 2,401 814,400
2015/11/19 2,483 2,497 2,363 2,379 878,600
2015/11/18 2,438 2,530 2,402 2,486 1,423,400
2015/11/17 2,336 2,449 2,305 2,438 1,990,100
2015/11/16 2,209 2,305 2,125 2,286 1,850,200
2015/11/13 2,025 2,031 1,953 2,020 783,700
2015/11/12 2,129 2,155 2,075 2,086 429,900
2015/11/11 2,021 2,132 2,010 2,094 461,700
2015/11/10 2,035 2,042 2,001 2,021 342,600
2015/11/09 1,978 2,050 1,974 2,001 706,200
2015/11/06 1,922 1,981 1,922 1,978 571,600
2015/11/05 2,030 2,030 1,906 1,917 818,300
2015/11/04 2,140 2,141 2,025 2,029 522,700
2015/11/02 2,195 2,198 2,101 2,106 483,300
2015/10/30 2,231 2,250 2,184 2,223 420,300
2015/10/29 2,230 2,268 2,185 2,217 479,600
2015/10/28 2,180 2,219 2,163 2,200 203,500
2015/10/27 2,180 2,248 2,172 2,180 257,500
2015/10/26 2,213 2,219 2,179 2,196 195,300
2015/10/23 2,204 2,214 2,160 2,163 194,600
2015/10/22 2,181 2,237 2,151 2,165 191,000
2015/10/21 2,190 2,227 2,146 2,175 292,300
2015/10/20 2,247 2,262 2,170 2,188 495,200
2015/10/19 2,100 2,275 2,081 2,263 770,600
2015/10/16 2,087 2,112 2,072 2,073 249,500
2015/10/15 1,980 2,078 1,971 2,073 215,400
2015/10/14 2,073 2,109 1,991 1,993 287,500
2015/10/13 2,018 2,091 2,008 2,085 322,600
2015/10/09 1,980 2,003 1,932 1,984 313,600
2015/10/08 2,001 2,062 1,976 2,000 249,800
2015/10/07 1,995 1,995 1,920 1,989 216,500
2015/10/06 2,014 2,087 1,999 2,008 290,700
2015/10/05 1,998 2,020 1,947 1,965 197,800
2015/10/02 1,953 1,985 1,919 1,970 242,500
2015/10/01 1,880 1,968 1,852 1,949 537,600
2015/09/30 1,820 1,860 1,806 1,842 253,700
2015/09/29 1,858 1,869 1,770 1,793 311,500
2015/09/28 1,837 1,910 1,836 1,893 316,700
2015/09/25 1,819 1,856 1,779 1,853 620,100
2015/09/24 1,886 1,955 1,840 1,841 580,000
2015/09/18 1,845 1,895 1,828 1,849 228,000
2015/09/17 1,810 1,863 1,774 1,857 436,000
2015/09/16 1,872 1,873 1,799 1,812 245,500
2015/09/15 1,933 1,933 1,840 1,847 252,300
2015/09/14 1,902 1,944 1,886 1,893 231,500
2015/09/11 1,847 1,979 1,847 1,942 339,800
2015/09/10 1,827 1,901 1,823 1,887 316,600
2015/09/09 1,878 1,890 1,830 1,890 470,200
2015/09/08 1,875 1,881 1,761 1,771 654,200
2015/09/07 1,958 1,961 1,842 1,860 671,700
2015/09/04 2,113 2,113 1,931 1,984 594,200
2015/09/03 2,109 2,177 2,104 2,113 371,700
2015/09/02 2,000 2,109 1,981 2,053 439,000
2015/09/01 2,197 2,207 2,059 2,064 515,500
2015/08/31 2,170 2,241 2,132 2,237 544,900
2015/08/28 2,145 2,176 2,120 2,147 616,200
2015/08/27 2,053 2,093 1,993 2,053 463,200
2015/08/26 2,000 2,025 1,908 1,963 750,200
2015/08/25 1,940 2,085 1,857 1,969 750,100
2015/08/24 2,134 2,179 2,020 2,037 807,300
2015/08/21 2,311 2,349 2,238 2,246 573,900
2015/08/20 2,385 2,438 2,357 2,401 577,400
2015/08/19 2,361 2,447 2,321 2,384 1,034,300
2015/08/18 2,271 2,405 2,271 2,398 1,752,700
2015/08/17 2,115 2,248 2,066 2,248 1,823,900
2015/08/14 1,977 2,022 1,931 2,015 412,900
2015/08/13 2,000 2,001 1,910 1,952 482,300
2015/08/12 2,018 2,077 1,993 2,011 410,000
2015/08/11 2,007 2,031 1,980 2,009 256,600
2015/08/10 2,014 2,044 1,933 2,041 265,600
2015/08/07 2,059 2,059 2,001 2,028 247,600
2015/08/06 2,052 2,129 2,045 2,070 291,800
2015/08/05 2,005 2,055 1,990 2,045 215,600
2015/08/04 2,025 2,030 2,001 2,022 217,200
2015/08/03 2,050 2,065 2,011 2,029 206,100
2015/07/31 2,038 2,057 2,018 2,057 121,600
2015/07/30 2,061 2,071 2,010 2,038 218,100
2015/07/29 2,054 2,064 2,012 2,049 180,400
2015/07/28 2,045 2,080 1,992 2,051 380,000
2015/07/27 2,144 2,150 2,086 2,100 302,700
2015/07/24 2,130 2,213 2,112 2,144 321,500
2015/07/23 2,110 2,137 2,080 2,127 183,900
2015/07/22 2,140 2,176 2,121 2,130 161,900
2015/07/21 2,197 2,219 2,161 2,178 288,800
2015/07/17 2,153 2,175 2,086 2,164 379,000
2015/07/16 2,097 2,155 2,097 2,150 304,900
2015/07/15 2,070 2,115 2,046 2,073 253,500
2015/07/14 1,983 2,069 1,983 2,062 439,200
2015/07/13 1,956 1,972 1,904 1,936 421,500
2015/07/10 2,040 2,040 1,952 1,956 326,700
2015/07/09 1,918 2,024 1,918 2,013 478,700
2015/07/08 2,065 2,155 1,994 1,998 629,800
2015/07/07 1,997 2,066 1,983 2,060 413,000
2015/07/06 2,020 2,069 1,951 1,965 633,600
2015/07/03 2,108 2,108 2,026 2,070 340,300
2015/07/02 2,083 2,119 2,061 2,094 358,100
2015/07/01 2,071 2,088 2,009 2,048 301,900
2015/06/30 2,025 2,081 1,988 2,071 273,800
2015/06/29 1,984 2,072 1,969 2,052 582,500
2015/06/26 2,095 2,143 2,065 2,134 335,800
2015/06/26 1 -> 2.00 分割
2015/06/25 4,150 4,240 4,140 4,175 239,000
2015/06/24 4,065 4,235 4,010 4,220 421,500
2015/06/23 4,075 4,110 3,945 4,110 374,100
2015/06/22 3,980 4,120 3,980 4,075 670,400
2015/06/19 3,900 3,925 3,795 3,920 708,500
2015/06/18 3,695 3,720 3,650 3,690 151,500
2015/06/17 3,725 3,745 3,650 3,680 159,800
2015/06/16 3,685 3,740 3,660 3,660 123,900
2015/06/15 3,665 3,710 3,600 3,665 101,800
2015/06/12 3,750 3,755 3,680 3,690 143,900
2015/06/11 3,675 3,780 3,675 3,715 234,700
2015/06/10 3,660 3,765 3,620 3,645 258,700
2015/06/09 3,565 3,705 3,560 3,665 231,900
2015/06/08 3,585 3,610 3,535 3,595 101,900
2015/06/05 3,570 3,620 3,570 3,585 126,300
2015/06/04 3,605 3,645 3,580 3,605 118,300
2015/06/03 3,675 3,700 3,580 3,610 296,300
2015/06/02 3,725 3,740 3,680 3,715 148,300
2015/06/01 3,675 3,780 3,655 3,760 232,500
2015/05/29 3,695 3,795 3,625 3,745 737,100
2015/05/28 3,840 3,860 3,665 3,685 612,400
2015/05/27 3,730 3,885 3,715 3,830 365,900
2015/05/26 3,725 3,825 3,695 3,725 235,600
2015/05/25 3,880 3,945 3,775 3,780 260,400
2015/05/22 3,805 3,865 3,720 3,760 328,700
2015/05/21 3,620 3,910 3,620 3,825 510,000
2015/05/20 3,565 3,625 3,490 3,595 293,700
2015/05/19 3,635 3,690 3,485 3,515 534,400
2015/05/18 3,320 3,865 3,320 3,680 880,000
2015/05/15 3,185 3,220 3,160 3,195 103,700
2015/05/14 3,175 3,235 3,140 3,150 184,400
2015/05/13 3,065 3,100 3,000 3,075 66,900
2015/05/12 3,075 3,075 3,000 3,065 59,000
2015/05/11 3,045 3,080 3,030 3,040 33,400
2015/05/08 3,010 3,025 2,993 3,000 100,900
2015/05/07 3,095 3,100 3,010 3,020 86,500
2015/05/01 3,055 3,135 3,015 3,125 69,100
2015/04/30 3,095 3,115 3,020 3,075 88,900
2015/04/28 3,095 3,180 3,065 3,135 147,700
2015/04/27 3,100 3,125 3,075 3,090 41,600
2015/04/24 3,135 3,160 3,050 3,100 128,400
2015/04/23 3,215 3,215 3,150 3,185 65,800
2015/04/22 3,075 3,225 3,065 3,210 130,200
2015/04/21 3,050 3,095 3,025 3,060 84,000
2015/04/20 3,005 3,110 2,991 3,070 92,700
2015/04/17 3,120 3,170 3,110 3,125 52,900
2015/04/16 3,140 3,150 3,090 3,150 55,800
2015/04/15 3,200 3,205 3,125 3,145 65,600
2015/04/14 3,160 3,230 3,160 3,225 82,300
2015/04/13 3,190 3,200 3,115 3,160 96,600
2015/04/10 3,255 3,275 3,150 3,195 103,400
2015/04/09 3,250 3,345 3,245 3,275 183,000
2015/04/08 3,225 3,290 3,090 3,255 203,700
2015/04/07 3,165 3,250 3,140 3,205 177,300
2015/04/06 3,180 3,295 3,050 3,090 262,600
2015/04/03 3,035 3,100 2,991 3,095 163,200
2015/04/02 2,900 3,065 2,877 3,005 209,400
2015/04/01 2,813 2,925 2,800 2,898 147,600
2015/03/31 2,835 2,894 2,809 2,818 63,800
2015/03/30 2,770 2,858 2,770 2,817 102,300
2015/03/27 2,800 2,871 2,750 2,803 136,500
2015/03/26 2,900 2,904 2,811 2,831 122,700
2015/03/25 2,940 2,948 2,901 2,904 98,300
2015/03/24 2,862 2,943 2,862 2,933 133,100
2015/03/23 2,945 2,947 2,877 2,897 130,800
2015/03/20 2,917 2,943 2,881 2,943 84,700
2015/03/19 2,923 2,968 2,883 2,946 93,300
2015/03/18 2,955 2,955 2,840 2,922 181,100
2015/03/17 2,947 2,984 2,904 2,952 137,200
2015/03/16 2,950 3,035 2,918 2,926 277,700
2015/03/13 3,025 3,090 2,999 3,060 196,700
2015/03/12 2,943 3,050 2,915 2,995 350,800
2015/03/11 2,843 3,030 2,835 2,992 490,400
2015/03/10 2,691 2,850 2,690 2,848 347,400
2015/03/09 2,701 2,703 2,669 2,691 126,200
2015/03/06 2,701 2,760 2,683 2,728 155,600
2015/03/05 2,703 2,740 2,676 2,711 143,800
2015/03/04 2,660 2,795 2,660 2,745 227,500
2015/03/03 2,766 2,769 2,660 2,680 246,300
2015/03/02 2,766 2,783 2,722 2,742 197,900
2015/02/27 2,770 2,813 2,711 2,757 292,700
2015/02/26 2,701 2,765 2,701 2,745 119,900
2015/02/25 2,683 2,767 2,655 2,734 169,000
2015/02/24 2,739 2,747 2,670 2,683 322,100
2015/02/23 2,796 2,812 2,694 2,733 545,500
2015/02/20 2,601 2,820 2,593 2,800 674,700
2015/02/19 2,594 2,764 2,559 2,634 544,300
2015/02/18 2,599 2,700 2,527 2,597 642,800
2015/02/17 2,442 2,640 2,428 2,597 1,003,400
2015/02/16 2,503 2,553 2,400 2,420 1,226,600
2015/02/13 2,030 2,064 1,992 2,053 156,600
2015/02/12 2,005 2,045 1,987 1,991 103,100
2015/02/10 1,970 1,999 1,960 1,981 58,700
2015/02/09 2,033 2,038 1,956 1,970 88,100
2015/02/06 2,028 2,038 2,000 2,002 63,000
2015/02/05 1,990 2,035 1,977 1,998 67,400
2015/02/04 1,960 2,014 1,960 2,000 149,600
2015/02/03 2,051 2,051 1,932 1,944 189,400
2015/02/02 2,025 2,059 2,005 2,051 109,200
2015/01/30 2,020 2,049 2,015 2,030 152,600
2015/01/29 2,100 2,102 2,000 2,015 351,300
2015/01/28 2,141 2,162 2,119 2,122 91,600
2015/01/27 2,140 2,173 2,140 2,162 28,200
2015/01/26 2,172 2,172 2,122 2,140 42,200
2015/01/23 2,157 2,170 2,109 2,122 52,200
2015/01/22 2,145 2,150 2,108 2,135 47,600
2015/01/21 2,175 2,183 2,120 2,138 108,700
2015/01/20 2,177 2,202 2,152 2,165 107,700
2015/01/19 2,236 2,236 2,161 2,177 76,000
2015/01/16 2,185 2,225 2,156 2,209 120,200
2015/01/15 2,240 2,250 2,186 2,211 95,800
2015/01/14 2,200 2,280 2,191 2,236 106,400
2015/01/13 2,185 2,228 2,153 2,222 119,100
2015/01/09 2,233 2,252 2,172 2,200 222,700
2015/01/08 2,227 2,273 2,212 2,256 135,000
2015/01/07 2,175 2,279 2,170 2,266 173,800
2015/01/06 2,245 2,258 2,175 2,186 187,200
2015/01/05 2,359 2,359 2,274 2,284 119,100

このページの先頭へ