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
2016/12/30 2,754 2,796 2,740 2,780 139,700
2016/12/29 2,850 2,850 2,750 2,768 244,900
2016/12/28 2,838 2,865 2,826 2,849 77,700
2016/12/27 2,850 2,876 2,835 2,838 131,100
2016/12/26 2,882 2,882 2,843 2,849 138,700
2016/12/22 2,940 2,940 2,870 2,896 271,000
2016/12/21 2,945 2,980 2,917 2,929 341,800
2016/12/20 2,831 2,895 2,831 2,885 243,900
2016/12/19 2,819 2,830 2,799 2,813 119,600
2016/12/16 2,810 2,825 2,793 2,820 225,200
2016/12/15 2,800 2,835 2,760 2,767 307,000
2016/12/14 2,835 2,857 2,808 2,818 201,500
2016/12/13 2,785 2,874 2,785 2,858 450,900
2016/12/12 2,802 2,803 2,719 2,745 483,900
2016/12/09 2,812 2,834 2,789 2,816 325,500
2016/12/08 2,817 2,844 2,778 2,813 323,800
2016/12/07 2,787 2,824 2,787 2,811 240,600
2016/12/06 2,760 2,775 2,737 2,772 302,100
2016/12/05 2,810 2,810 2,753 2,779 280,600
2016/12/02 2,795 2,819 2,752 2,817 304,000
2016/12/01 2,833 2,882 2,760 2,806 508,300
2016/11/30 2,862 2,862 2,816 2,828 485,500
2016/11/29 2,974 3,010 2,871 2,883 1,076,200
2016/11/28 2,786 2,932 2,758 2,930 1,374,600
2016/11/25 2,690 2,726 2,674 2,705 528,100
2016/11/24 2,671 2,692 2,659 2,672 334,600
2016/11/22 2,613 2,661 2,610 2,660 304,300
2016/11/21 2,647 2,650 2,598 2,618 375,500
2016/11/18 2,604 2,642 2,591 2,609 346,000
2016/11/17 2,604 2,631 2,551 2,604 510,500
2016/11/16 2,539 2,627 2,524 2,625 834,700
2016/11/15 2,540 2,618 2,467 2,505 1,089,800
2016/11/14 2,269 2,360 2,252 2,344 605,600
2016/11/11 2,243 2,260 2,232 2,247 496,400
2016/11/10 2,241 2,267 2,201 2,238 388,400
2016/11/09 2,205 2,231 2,047 2,139 475,900
2016/11/08 2,235 2,238 2,196 2,210 208,500
2016/11/07 2,220 2,228 2,207 2,223 206,400
2016/11/04 2,203 2,206 2,164 2,189 331,400
2016/11/02 2,232 2,233 2,180 2,210 509,700
2016/11/01 2,233 2,259 2,212 2,247 251,300
2016/10/31 2,209 2,238 2,195 2,223 310,200
2016/10/28 2,212 2,218 2,177 2,194 270,700
2016/10/27 2,199 2,218 2,189 2,198 299,500
2016/10/26 2,182 2,215 2,180 2,209 239,900
2016/10/25 2,222 2,235 2,187 2,198 276,700
2016/10/24 2,240 2,241 2,205 2,218 319,100
2016/10/21 2,221 2,246 2,191 2,200 647,500
2016/10/20 2,134 2,217 2,130 2,199 667,200
2016/10/19 2,129 2,165 2,120 2,134 499,500
2016/10/18 2,102 2,115 2,091 2,108 259,900
2016/10/17 2,095 2,106 2,080 2,091 307,100
2016/10/14 2,087 2,098 2,068 2,082 406,300
2016/10/13 2,071 2,122 2,051 2,087 821,400
2016/10/12 1,970 2,065 1,963 2,030 623,900
2016/10/11 2,023 2,028 1,941 1,948 840,800
2016/10/07 2,042 2,056 2,003 2,015 562,200
2016/10/06 2,063 2,078 2,042 2,060 383,800
2016/10/05 2,080 2,089 2,056 2,066 568,100
2016/10/04 2,140 2,140 2,040 2,050 630,600
2016/10/03 2,159 2,160 2,126 2,138 353,400
2016/09/30 2,184 2,184 2,144 2,149 348,800
2016/09/29 2,237 2,267 2,201 2,203 262,100
2016/09/28 2,204 2,237 2,191 2,224 530,400
2016/09/27 2,227 2,263 2,178 2,262 859,300
2016/09/26 2,268 2,285 2,255 2,263 325,300
2016/09/23 2,285 2,316 2,243 2,265 636,900
2016/09/21 2,270 2,330 2,256 2,320 356,400
2016/09/20 2,193 2,282 2,192 2,270 572,900
2016/09/16 2,264 2,265 2,227 2,243 266,100
2016/09/15 2,263 2,267 2,206 2,229 294,200
2016/09/14 2,299 2,317 2,280 2,287 222,300
2016/09/13 2,289 2,331 2,289 2,307 359,100
2016/09/12 2,279 2,287 2,242 2,285 250,800
2016/09/09 2,359 2,362 2,321 2,321 278,000
2016/09/08 2,400 2,402 2,355 2,372 471,800
2016/09/07 2,345 2,404 2,311 2,387 592,700
2016/09/06 2,240 2,305 2,228 2,303 380,500
2016/09/05 2,266 2,266 2,216 2,253 410,200
2016/09/02 2,287 2,290 2,220 2,236 413,200
2016/09/01 2,240 2,322 2,239 2,293 611,100
2016/08/31 2,271 2,278 2,192 2,235 554,800
2016/08/30 2,289 2,316 2,270 2,281 223,500
2016/08/29 2,285 2,303 2,277 2,289 212,700
2016/08/26 2,303 2,305 2,258 2,273 230,100
2016/08/25 2,333 2,345 2,286 2,301 277,400
2016/08/24 2,355 2,362 2,303 2,324 407,800
2016/08/23 2,365 2,428 2,350 2,408 630,000
2016/08/22 2,301 2,310 2,257 2,298 334,600
2016/08/19 2,343 2,368 2,310 2,333 433,500
2016/08/18 2,380 2,414 2,316 2,345 514,600
2016/08/17 2,455 2,460 2,279 2,354 1,200,500
2016/08/16 2,660 2,660 2,488 2,490 744,800
2016/08/15 2,740 2,747 2,541 2,650 744,100
2016/08/12 2,723 2,797 2,681 2,702 644,800
2016/08/10 2,600 2,667 2,589 2,643 294,700
2016/08/09 2,608 2,611 2,551 2,592 306,700
2016/08/08 2,657 2,683 2,599 2,611 362,800
2016/08/05 2,635 2,657 2,582 2,614 213,900
2016/08/04 2,695 2,705 2,590 2,627 409,700
2016/08/03 2,766 2,786 2,685 2,690 309,600
2016/08/02 2,800 2,840 2,793 2,804 224,400
2016/08/01 2,900 2,909 2,821 2,842 250,500
2016/07/29 2,935 2,972 2,860 2,949 237,000
2016/07/28 2,992 3,005 2,939 2,947 256,900
2016/07/27 2,980 3,060 2,932 3,045 798,800
2016/07/26 2,845 3,005 2,845 2,991 941,800
2016/07/25 2,694 2,874 2,685 2,820 702,200
2016/07/22 2,645 2,695 2,638 2,676 308,700
2016/07/21 2,745 2,748 2,645 2,661 223,800
2016/07/20 2,632 2,725 2,607 2,711 200,400
2016/07/19 2,715 2,719 2,636 2,655 246,100
2016/07/15 2,698 2,707 2,649 2,670 183,200
2016/07/14 2,734 2,744 2,681 2,693 156,400
2016/07/13 2,780 2,780 2,710 2,719 236,700
2016/07/12 2,695 2,744 2,687 2,704 254,800
2016/07/11 2,600 2,668 2,600 2,621 216,800
2016/07/08 2,630 2,652 2,537 2,540 277,000
2016/07/07 2,695 2,711 2,628 2,643 164,600
2016/07/06 2,685 2,699 2,625 2,679 193,000
2016/07/05 2,726 2,739 2,685 2,724 172,000
2016/07/04 2,725 2,785 2,690 2,758 158,500
2016/07/01 2,781 2,786 2,711 2,755 213,500
2016/06/30 2,780 2,796 2,754 2,772 213,300
2016/06/29 2,795 2,807 2,711 2,723 306,200
2016/06/28 2,650 2,735 2,640 2,720 204,100
2016/06/27 2,638 2,760 2,636 2,716 337,800
2016/06/24 2,842 2,846 2,535 2,619 376,000
2016/06/23 2,780 2,798 2,746 2,785 120,700
2016/06/22 2,845 2,853 2,783 2,801 193,600
2016/06/21 2,800 2,868 2,798 2,855 266,200
2016/06/20 2,760 2,870 2,749 2,851 319,900
2016/06/17 2,745 2,770 2,705 2,717 267,800
2016/06/16 2,757 2,784 2,670 2,677 271,800
2016/06/15 2,715 2,841 2,715 2,805 287,000
2016/06/14 2,800 2,813 2,720 2,775 303,500
2016/06/13 2,870 2,884 2,818 2,820 259,600
2016/06/10 2,961 2,962 2,911 2,936 163,500
2016/06/09 2,975 2,992 2,949 2,972 233,200
2016/06/08 2,972 3,055 2,915 2,971 472,800
2016/06/07 2,946 2,976 2,893 2,944 396,200
2016/06/06 2,894 2,945 2,866 2,943 209,900
2016/06/03 2,872 2,948 2,867 2,938 255,000
2016/06/02 2,951 3,000 2,862 2,903 570,000
2016/06/01 2,964 3,010 2,930 2,975 648,800
2016/05/31 2,947 2,964 2,867 2,964 644,800
2016/05/30 2,860 2,938 2,815 2,920 897,800
2016/05/27 2,626 2,808 2,569 2,798 1,215,000
2016/05/26 2,565 2,568 2,504 2,538 313,200
2016/05/25 2,613 2,615 2,535 2,551 309,700
2016/05/24 2,624 2,624 2,530 2,572 542,500
2016/05/23 2,681 2,688 2,609 2,629 335,700
2016/05/20 2,597 2,693 2,597 2,670 572,100
2016/05/19 2,662 2,669 2,572 2,611 505,400
2016/05/18 2,691 2,700 2,621 2,646 565,900
2016/05/17 2,550 2,794 2,548 2,688 1,400,900
2016/05/16 2,620 2,638 2,489 2,500 442,200
2016/05/13 2,600 2,639 2,531 2,623 491,200
2016/05/12 2,655 2,655 2,581 2,612 525,400
2016/05/11 2,698 2,750 2,652 2,674 1,012,500
2016/05/10 2,528 2,652 2,523 2,648 905,100
2016/05/09 2,419 2,466 2,413 2,434 342,400
2016/05/06 2,395 2,415 2,354 2,380 494,200
2016/05/02 2,355 2,375 2,318 2,362 388,800
2016/04/28 2,516 2,518 2,341 2,400 491,300
2016/04/27 2,493 2,535 2,470 2,521 460,700
2016/04/26 2,465 2,520 2,450 2,489 697,800
2016/04/25 2,464 2,474 2,424 2,465 466,600
2016/04/22 2,392 2,460 2,392 2,458 407,500
2016/04/21 2,450 2,465 2,420 2,428 552,600
2016/04/20 2,348 2,424 2,334 2,380 493,700
2016/04/19 2,281 2,319 2,281 2,313 401,300
2016/04/18 2,223 2,262 2,221 2,242 369,600
2016/04/15 2,301 2,324 2,276 2,310 464,500
2016/04/14 2,291 2,355 2,284 2,355 1,176,100
2016/04/13 2,170 2,218 2,160 2,217 401,400
2016/04/12 2,100 2,149 2,086 2,143 298,600
2016/04/11 2,066 2,092 2,032 2,086 249,300
2016/04/08 2,070 2,092 2,022 2,069 575,400
2016/04/07 2,063 2,134 2,063 2,120 334,500
2016/04/06 2,084 2,109 2,038 2,087 429,700
2016/04/05 2,110 2,118 2,036 2,085 468,800
2016/04/04 2,136 2,181 2,107 2,128 269,900
2016/04/01 2,250 2,254 2,145 2,152 452,500
2016/03/31 2,216 2,259 2,203 2,238 507,800
2016/03/30 2,202 2,229 2,194 2,206 384,900
2016/03/29 2,109 2,193 2,101 2,193 349,200
2016/03/28 2,100 2,133 2,086 2,133 330,000
2016/03/25 2,124 2,124 2,061 2,078 334,100
2016/03/24 2,122 2,135 2,095 2,118 212,600
2016/03/23 2,142 2,150 2,120 2,131 259,600
2016/03/22 2,140 2,161 2,081 2,118 244,300
2016/03/18 2,096 2,130 2,073 2,107 270,000
2016/03/17 2,145 2,162 2,094 2,113 447,400
2016/03/16 2,151 2,157 2,117 2,125 302,900
2016/03/15 2,175 2,188 2,145 2,163 473,300
2016/03/14 2,148 2,210 2,126 2,171 380,200
2016/03/11 2,112 2,130 2,067 2,116 311,100
2016/03/10 2,135 2,146 2,095 2,122 408,100
2016/03/09 2,066 2,115 2,034 2,106 426,900
2016/03/08 2,087 2,109 2,039 2,094 546,500
2016/03/07 2,146 2,154 2,090 2,102 285,800
2016/03/04 2,141 2,180 2,125 2,154 467,100
2016/03/03 2,124 2,170 2,095 2,150 545,900
2016/03/02 2,124 2,131 2,089 2,116 348,300
2016/03/01 2,020 2,067 2,014 2,056 256,500
2016/02/29 2,080 2,094 2,036 2,040 347,300
2016/02/26 2,099 2,117 2,014 2,030 496,200
2016/02/25 2,029 2,089 2,028 2,069 559,200
2016/02/24 1,988 2,002 1,910 1,999 1,223,700
2016/02/23 2,109 2,109 1,999 2,020 630,400
2016/02/22 2,036 2,113 2,031 2,106 570,100
2016/02/19 1,985 2,075 1,951 2,046 758,600
2016/02/18 1,980 2,031 1,968 2,007 675,500
2016/02/17 1,966 1,998 1,897 1,923 764,500
2016/02/16 1,926 2,080 1,893 1,966 1,136,300
2016/02/15 1,840 1,846 1,716 1,825 907,500
2016/02/12 1,662 1,731 1,595 1,688 1,290,500
2016/02/10 1,800 1,820 1,631 1,679 791,500
2016/02/09 1,830 1,834 1,774 1,800 664,600
2016/02/08 1,895 1,960 1,862 1,931 396,100
2016/02/05 1,939 1,961 1,864 1,936 683,100
2016/02/04 2,058 2,089 1,980 1,983 625,200
2016/02/03 2,124 2,151 2,058 2,111 734,600
2016/02/02 2,375 2,409 2,217 2,226 695,400
2016/02/01 2,295 2,420 2,294 2,391 993,200
2016/01/29 2,019 2,234 1,981 2,232 833,900
2016/01/28 1,992 2,027 1,940 2,015 418,900
2016/01/27 2,000 2,030 1,982 2,022 263,300
2016/01/26 1,965 2,006 1,949 1,955 329,200
2016/01/25 2,010 2,039 1,960 2,031 483,700
2016/01/22 1,945 1,993 1,896 1,986 472,800
2016/01/21 1,827 1,924 1,826 1,831 629,200
2016/01/20 1,975 1,976 1,829 1,839 542,300
2016/01/19 1,890 1,980 1,882 1,978 708,100
2016/01/18 1,850 1,910 1,834 1,898 770,400
2016/01/15 2,040 2,050 1,922 1,928 577,200
2016/01/14 2,030 2,040 1,965 2,007 543,800
2016/01/13 2,073 2,154 2,065 2,114 314,200
2016/01/12 2,063 2,097 2,000 2,000 642,600
2016/01/08 2,140 2,179 2,060 2,108 566,900
2016/01/07 2,155 2,203 2,146 2,157 349,700
2016/01/06 2,182 2,225 2,148 2,165 318,100
2016/01/05 2,172 2,221 2,160 2,185 426,400
2016/01/04 2,324 2,335 2,160 2,168 1,032,900

このページの先頭へ