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 |