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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,700 | 3,750 | 3,660 | 3,710 | 256,500 |
| 2018/12/27 | 3,700 | 3,790 | 3,585 | 3,740 | 451,600 |
| 2018/12/26 | 3,405 | 3,495 | 3,335 | 3,420 | 376,500 |
| 2018/12/25 | 3,420 | 3,480 | 3,310 | 3,340 | 505,100 |
| 2018/12/21 | 3,680 | 3,700 | 3,485 | 3,555 | 756,900 |
| 2018/12/20 | 3,850 | 3,920 | 3,730 | 3,755 | 502,100 |
| 2018/12/19 | 3,840 | 3,950 | 3,795 | 3,945 | 271,800 |
| 2018/12/18 | 3,895 | 3,895 | 3,770 | 3,780 | 596,700 |
| 2018/12/17 | 3,975 | 4,075 | 3,955 | 4,010 | 308,100 |
| 2018/12/14 | 4,150 | 4,150 | 4,000 | 4,005 | 290,100 |
| 2018/12/13 | 4,115 | 4,190 | 4,110 | 4,155 | 394,000 |
| 2018/12/12 | 4,035 | 4,150 | 4,030 | 4,115 | 558,200 |
| 2018/12/11 | 4,000 | 4,030 | 3,895 | 4,000 | 420,100 |
| 2018/12/10 | 4,030 | 4,115 | 4,025 | 4,030 | 278,600 |
| 2018/12/07 | 4,020 | 4,120 | 4,010 | 4,100 | 302,600 |
| 2018/12/06 | 4,095 | 4,120 | 3,965 | 4,005 | 371,200 |
| 2018/12/05 | 3,950 | 4,125 | 3,925 | 4,060 | 287,400 |
| 2018/12/04 | 4,185 | 4,210 | 4,025 | 4,040 | 386,800 |
| 2018/12/03 | 4,220 | 4,260 | 4,165 | 4,225 | 381,900 |
| 2018/11/30 | 4,010 | 4,060 | 3,955 | 4,040 | 249,700 |
| 2018/11/29 | 4,000 | 4,080 | 3,990 | 4,060 | 388,700 |
| 2018/11/28 | 3,930 | 3,995 | 3,860 | 3,915 | 409,400 |
| 2018/11/27 | 3,855 | 3,935 | 3,835 | 3,920 | 408,700 |
| 2018/11/26 | 3,795 | 3,875 | 3,775 | 3,830 | 475,400 |
| 2018/11/22 | 3,680 | 3,825 | 3,660 | 3,820 | 589,800 |
| 2018/11/21 | 3,710 | 3,715 | 3,600 | 3,670 | 1,030,000 |
| 2018/11/20 | 3,655 | 3,685 | 3,560 | 3,680 | 613,400 |
| 2018/11/19 | 3,655 | 3,760 | 3,655 | 3,725 | 552,300 |
| 2018/11/16 | 3,620 | 3,745 | 3,605 | 3,715 | 1,377,600 |
| 2018/11/15 | 3,920 | 4,040 | 3,710 | 3,735 | 1,782,600 |
| 2018/11/14 | 4,350 | 4,455 | 4,310 | 4,410 | 457,100 |
| 2018/11/13 | 4,480 | 4,480 | 4,180 | 4,285 | 871,300 |
| 2018/11/12 | 4,710 | 4,715 | 4,570 | 4,620 | 251,900 |
| 2018/11/09 | 4,795 | 4,820 | 4,605 | 4,710 | 238,200 |
| 2018/11/08 | 4,690 | 4,870 | 4,650 | 4,825 | 468,400 |
| 2018/11/07 | 4,625 | 4,675 | 4,510 | 4,560 | 312,200 |
| 2018/11/06 | 4,500 | 4,585 | 4,470 | 4,565 | 238,200 |
| 2018/11/05 | 4,535 | 4,585 | 4,480 | 4,540 | 375,200 |
| 2018/11/02 | 4,370 | 4,505 | 4,325 | 4,490 | 343,100 |
| 2018/11/01 | 4,340 | 4,430 | 4,260 | 4,395 | 324,200 |
| 2018/10/31 | 4,210 | 4,450 | 4,160 | 4,435 | 439,100 |
| 2018/10/30 | 4,055 | 4,185 | 4,030 | 4,140 | 457,100 |
| 2018/10/29 | 4,265 | 4,280 | 4,115 | 4,125 | 429,400 |
| 2018/10/26 | 4,650 | 4,705 | 4,260 | 4,300 | 860,900 |
| 2018/10/25 | 4,810 | 4,840 | 4,715 | 4,720 | 282,600 |
| 2018/10/24 | 4,885 | 4,980 | 4,845 | 4,945 | 249,900 |
| 2018/10/23 | 4,960 | 5,020 | 4,760 | 4,815 | 270,700 |
| 2018/10/22 | 5,010 | 5,080 | 4,970 | 5,030 | 204,800 |
| 2018/10/19 | 4,930 | 5,030 | 4,920 | 5,020 | 240,800 |
| 2018/10/18 | 5,230 | 5,310 | 5,020 | 5,090 | 669,200 |
| 2018/10/17 | 4,975 | 5,070 | 4,945 | 5,040 | 222,100 |
| 2018/10/16 | 4,850 | 4,930 | 4,835 | 4,880 | 318,000 |
| 2018/10/15 | 4,880 | 4,930 | 4,835 | 4,850 | 275,800 |
| 2018/10/12 | 4,920 | 4,960 | 4,870 | 4,950 | 299,600 |
| 2018/10/11 | 4,930 | 4,985 | 4,905 | 4,955 | 494,100 |
| 2018/10/10 | 5,250 | 5,280 | 5,170 | 5,230 | 543,500 |
| 2018/10/09 | 5,400 | 5,410 | 5,230 | 5,240 | 393,000 |
| 2018/10/05 | 5,610 | 5,620 | 5,510 | 5,540 | 359,400 |
| 2018/10/04 | 5,500 | 5,600 | 5,440 | 5,540 | 445,200 |
| 2018/10/03 | 5,540 | 5,610 | 5,390 | 5,400 | 177,700 |
| 2018/10/02 | 5,550 | 5,580 | 5,440 | 5,490 | 207,100 |
| 2018/10/01 | 5,580 | 5,610 | 5,510 | 5,550 | 136,700 |
| 2018/09/28 | 5,580 | 5,670 | 5,560 | 5,600 | 183,700 |
| 2018/09/27 | 5,590 | 5,640 | 5,500 | 5,500 | 212,900 |
| 2018/09/26 | 5,650 | 5,770 | 5,620 | 5,690 | 321,000 |
| 2018/09/25 | 5,560 | 5,810 | 5,530 | 5,680 | 674,400 |
| 2018/09/21 | 5,670 | 5,750 | 5,610 | 5,660 | 454,500 |
| 2018/09/20 | 5,580 | 5,670 | 5,550 | 5,620 | 270,700 |
| 2018/09/19 | 5,600 | 5,640 | 5,500 | 5,580 | 365,900 |
| 2018/09/18 | 5,470 | 5,650 | 5,380 | 5,580 | 339,400 |
| 2018/09/14 | 5,270 | 5,520 | 5,240 | 5,490 | 444,600 |
| 2018/09/13 | 5,160 | 5,300 | 5,120 | 5,240 | 260,900 |
| 2018/09/12 | 5,320 | 5,460 | 5,170 | 5,200 | 676,600 |
| 2018/09/11 | 5,250 | 5,450 | 5,220 | 5,310 | 936,800 |
| 2018/09/10 | 4,990 | 5,190 | 4,985 | 5,140 | 501,800 |
| 2018/09/07 | 5,190 | 5,200 | 4,980 | 5,000 | 905,200 |
| 2018/09/06 | 5,540 | 5,540 | 5,210 | 5,280 | 1,216,600 |
| 2018/09/05 | 6,010 | 6,060 | 5,730 | 5,740 | 535,600 |
| 2018/09/04 | 6,060 | 6,160 | 5,990 | 6,110 | 297,400 |
| 2018/09/03 | 6,390 | 6,410 | 6,090 | 6,160 | 385,200 |
| 2018/08/31 | 6,370 | 6,590 | 6,340 | 6,490 | 224,200 |
| 2018/08/30 | 6,350 | 6,450 | 6,320 | 6,370 | 241,400 |
| 2018/08/29 | 6,220 | 6,310 | 6,200 | 6,280 | 134,800 |
| 2018/08/28 | 6,160 | 6,240 | 6,140 | 6,160 | 130,300 |
| 2018/08/27 | 6,020 | 6,170 | 5,980 | 6,120 | 146,600 |
| 2018/08/24 | 5,920 | 5,940 | 5,860 | 5,920 | 83,400 |
| 2018/08/23 | 5,800 | 5,900 | 5,730 | 5,880 | 178,700 |
| 2018/08/22 | 5,910 | 5,950 | 5,790 | 5,830 | 247,300 |
| 2018/08/21 | 5,720 | 5,950 | 5,720 | 5,930 | 275,100 |
| 2018/08/20 | 5,610 | 5,830 | 5,600 | 5,720 | 517,000 |
| 2018/08/17 | 5,410 | 5,480 | 5,300 | 5,410 | 380,800 |
| 2018/08/16 | 5,550 | 5,560 | 5,140 | 5,370 | 603,600 |
| 2018/08/15 | 5,960 | 6,120 | 5,680 | 5,710 | 570,700 |
| 2018/08/14 | 5,690 | 5,730 | 5,600 | 5,680 | 266,900 |
| 2018/08/13 | 5,800 | 5,820 | 5,680 | 5,700 | 185,400 |
| 2018/08/10 | 5,950 | 5,950 | 5,860 | 5,890 | 185,400 |
| 2018/08/09 | 5,860 | 5,930 | 5,810 | 5,910 | 107,300 |
| 2018/08/08 | 5,930 | 6,070 | 5,880 | 5,880 | 146,600 |
| 2018/08/07 | 6,000 | 6,010 | 5,860 | 5,910 | 208,900 |
| 2018/08/06 | 6,200 | 6,200 | 6,090 | 6,100 | 93,400 |
| 2018/08/03 | 6,190 | 6,310 | 6,190 | 6,290 | 178,300 |
| 2018/08/02 | 6,090 | 6,220 | 6,090 | 6,170 | 138,200 |
| 2018/08/01 | 6,110 | 6,240 | 6,110 | 6,140 | 156,800 |
| 2018/07/31 | 6,170 | 6,180 | 6,030 | 6,110 | 162,100 |
| 2018/07/30 | 6,390 | 6,410 | 6,230 | 6,230 | 104,900 |
| 2018/07/27 | 6,410 | 6,500 | 6,360 | 6,440 | 119,600 |
| 2018/07/26 | 6,270 | 6,340 | 6,240 | 6,330 | 83,900 |
| 2018/07/25 | 6,230 | 6,270 | 6,180 | 6,230 | 94,800 |
| 2018/07/24 | 6,240 | 6,280 | 6,180 | 6,240 | 88,600 |
| 2018/07/23 | 6,160 | 6,260 | 6,150 | 6,210 | 109,300 |
| 2018/07/20 | 6,250 | 6,280 | 6,160 | 6,180 | 76,300 |
| 2018/07/19 | 6,320 | 6,320 | 6,220 | 6,240 | 66,500 |
| 2018/07/18 | 6,380 | 6,400 | 6,240 | 6,270 | 109,500 |
| 2018/07/17 | 6,180 | 6,420 | 6,160 | 6,380 | 161,200 |
| 2018/07/13 | 6,000 | 6,200 | 6,000 | 6,160 | 156,700 |
| 2018/07/12 | 5,910 | 5,950 | 5,880 | 5,900 | 113,200 |
| 2018/07/11 | 5,800 | 5,950 | 5,780 | 5,880 | 176,000 |
| 2018/07/10 | 6,160 | 6,200 | 5,890 | 5,900 | 154,100 |
| 2018/07/09 | 5,980 | 6,150 | 5,940 | 6,120 | 140,100 |
| 2018/07/06 | 5,960 | 6,010 | 5,880 | 5,980 | 209,000 |
| 2018/07/05 | 6,030 | 6,110 | 5,910 | 5,960 | 153,100 |
| 2018/07/04 | 6,050 | 6,080 | 5,960 | 6,050 | 189,800 |
| 2018/07/03 | 6,220 | 6,250 | 6,030 | 6,100 | 240,200 |
| 2018/07/02 | 6,520 | 6,520 | 6,260 | 6,280 | 131,500 |
| 2018/06/29 | 6,610 | 6,620 | 6,510 | 6,560 | 252,200 |
| 2018/06/28 | 6,560 | 6,590 | 6,410 | 6,560 | 197,500 |
| 2018/06/27 | 6,440 | 6,530 | 6,330 | 6,480 | 173,400 |
| 2018/06/26 | 6,350 | 6,420 | 6,230 | 6,410 | 146,100 |
| 2018/06/25 | 6,640 | 6,640 | 6,350 | 6,370 | 147,300 |
| 2018/06/22 | 6,640 | 6,640 | 6,520 | 6,520 | 221,300 |
| 2018/06/21 | 6,580 | 6,800 | 6,550 | 6,760 | 224,300 |
| 2018/06/20 | 6,520 | 6,600 | 6,450 | 6,580 | 151,400 |
| 2018/06/19 | 6,610 | 6,630 | 6,440 | 6,510 | 155,700 |
| 2018/06/18 | 6,770 | 6,790 | 6,620 | 6,660 | 150,100 |
| 2018/06/15 | 6,840 | 6,950 | 6,800 | 6,830 | 193,400 |
| 2018/06/14 | 6,760 | 6,760 | 6,680 | 6,710 | 177,300 |
| 2018/06/13 | 6,530 | 6,750 | 6,510 | 6,740 | 159,900 |
| 2018/06/12 | 6,550 | 6,570 | 6,490 | 6,520 | 130,800 |
| 2018/06/11 | 6,520 | 6,580 | 6,480 | 6,550 | 126,900 |
| 2018/06/08 | 6,510 | 6,630 | 6,470 | 6,530 | 222,600 |
| 2018/06/07 | 6,290 | 6,530 | 6,290 | 6,510 | 293,600 |
| 2018/06/06 | 6,400 | 6,410 | 6,200 | 6,210 | 299,300 |
| 2018/06/05 | 6,610 | 6,660 | 6,340 | 6,450 | 330,200 |
| 2018/06/04 | 6,720 | 6,820 | 6,640 | 6,670 | 201,300 |
| 2018/06/01 | 6,760 | 6,780 | 6,600 | 6,650 | 242,800 |
| 2018/05/31 | 6,510 | 6,920 | 6,460 | 6,860 | 510,800 |
| 2018/05/30 | 6,490 | 6,580 | 6,380 | 6,410 | 222,500 |
| 2018/05/29 | 6,560 | 6,600 | 6,520 | 6,550 | 180,700 |
| 2018/05/28 | 6,570 | 6,620 | 6,530 | 6,560 | 131,000 |
| 2018/05/25 | 6,540 | 6,700 | 6,490 | 6,570 | 276,400 |
| 2018/05/24 | 6,660 | 6,720 | 6,520 | 6,560 | 164,300 |
| 2018/05/23 | 6,600 | 6,640 | 6,530 | 6,600 | 119,100 |
| 2018/05/22 | 6,620 | 6,680 | 6,590 | 6,630 | 193,800 |
| 2018/05/21 | 6,710 | 6,720 | 6,630 | 6,660 | 154,700 |
| 2018/05/18 | 6,590 | 6,790 | 6,570 | 6,720 | 232,300 |
| 2018/05/17 | 6,690 | 6,780 | 6,550 | 6,620 | 351,600 |
| 2018/05/16 | 6,750 | 6,880 | 6,520 | 6,590 | 363,400 |
| 2018/05/15 | 6,630 | 6,630 | 6,450 | 6,510 | 248,700 |
| 2018/05/14 | 6,270 | 6,570 | 6,270 | 6,480 | 277,900 |
| 2018/05/11 | 6,030 | 6,200 | 6,030 | 6,200 | 195,300 |
| 2018/05/10 | 5,990 | 6,060 | 5,990 | 6,030 | 107,100 |
| 2018/05/09 | 6,050 | 6,070 | 5,930 | 5,990 | 224,500 |
| 2018/05/08 | 6,040 | 6,090 | 5,920 | 6,070 | 317,500 |
| 2018/05/07 | 6,000 | 6,190 | 5,990 | 6,150 | 290,600 |
| 2018/05/02 | 6,000 | 6,040 | 5,870 | 6,000 | 157,200 |
| 2018/05/01 | 6,100 | 6,100 | 5,930 | 6,020 | 176,200 |
| 2018/04/27 | 6,100 | 6,130 | 6,050 | 6,120 | 149,700 |
| 2018/04/26 | 6,100 | 6,110 | 5,980 | 6,030 | 113,500 |
| 2018/04/25 | 6,050 | 6,110 | 6,010 | 6,090 | 123,200 |
| 2018/04/24 | 6,070 | 6,120 | 6,030 | 6,050 | 167,100 |
| 2018/04/23 | 5,980 | 6,030 | 5,930 | 5,990 | 142,900 |
| 2018/04/20 | 5,860 | 5,990 | 5,690 | 5,980 | 426,800 |
| 2018/04/19 | 6,340 | 6,340 | 5,920 | 5,950 | 388,900 |
| 2018/04/18 | 6,240 | 6,330 | 6,190 | 6,310 | 127,800 |
| 2018/04/17 | 6,340 | 6,370 | 6,190 | 6,240 | 160,200 |
| 2018/04/16 | 6,310 | 6,360 | 6,230 | 6,270 | 101,300 |
| 2018/04/13 | 6,310 | 6,370 | 6,290 | 6,310 | 140,300 |
| 2018/04/12 | 6,300 | 6,340 | 6,250 | 6,290 | 131,600 |
| 2018/04/11 | 6,330 | 6,360 | 6,190 | 6,230 | 316,600 |
| 2018/04/10 | 6,340 | 6,470 | 6,300 | 6,400 | 180,500 |
| 2018/04/09 | 6,330 | 6,370 | 6,220 | 6,320 | 199,000 |
| 2018/04/06 | 6,340 | 6,400 | 6,280 | 6,330 | 216,900 |
| 2018/04/05 | 6,450 | 6,470 | 6,310 | 6,370 | 205,400 |
| 2018/04/04 | 6,500 | 6,520 | 6,300 | 6,350 | 208,000 |
| 2018/04/03 | 6,470 | 6,490 | 6,370 | 6,450 | 149,200 |
| 2018/04/02 | 6,600 | 6,650 | 6,540 | 6,600 | 138,900 |
| 2018/03/30 | 6,570 | 6,640 | 6,520 | 6,600 | 161,800 |
| 2018/03/29 | 6,490 | 6,550 | 6,370 | 6,470 | 228,200 |
| 2018/03/28 | 6,530 | 6,570 | 6,340 | 6,410 | 239,500 |
| 2018/03/27 | 6,500 | 6,610 | 6,490 | 6,580 | 293,700 |
| 2018/03/26 | 6,320 | 6,420 | 6,200 | 6,410 | 285,500 |
| 2018/03/23 | 6,420 | 6,450 | 6,330 | 6,390 | 362,300 |
| 2018/03/22 | 6,530 | 6,640 | 6,510 | 6,630 | 187,800 |
| 2018/03/20 | 6,580 | 6,610 | 6,370 | 6,530 | 396,700 |
| 2018/03/19 | 6,480 | 6,710 | 6,460 | 6,630 | 372,000 |
| 2018/03/16 | 6,770 | 6,770 | 6,520 | 6,550 | 751,500 |
| 2018/03/15 | 6,680 | 6,810 | 6,660 | 6,750 | 280,200 |
| 2018/03/14 | 6,750 | 6,860 | 6,570 | 6,720 | 511,300 |
| 2018/03/13 | 6,380 | 6,600 | 6,370 | 6,580 | 271,400 |
| 2018/03/12 | 6,420 | 6,570 | 6,340 | 6,450 | 216,700 |
| 2018/03/09 | 6,440 | 6,440 | 6,310 | 6,350 | 243,900 |
| 2018/03/08 | 6,340 | 6,440 | 6,320 | 6,400 | 224,300 |
| 2018/03/07 | 6,290 | 6,320 | 6,170 | 6,240 | 265,900 |
| 2018/03/06 | 6,260 | 6,420 | 6,240 | 6,360 | 254,600 |
| 2018/03/05 | 6,210 | 6,250 | 6,140 | 6,160 | 192,800 |
| 2018/03/02 | 6,200 | 6,350 | 6,170 | 6,300 | 225,100 |
| 2018/03/01 | 6,400 | 6,420 | 6,290 | 6,320 | 339,300 |
| 2018/02/28 | 6,570 | 6,600 | 6,450 | 6,450 | 321,600 |
| 2018/02/27 | 6,750 | 6,760 | 6,610 | 6,630 | 292,900 |
| 2018/02/26 | 6,780 | 6,790 | 6,680 | 6,690 | 205,400 |
| 2018/02/23 | 6,750 | 6,780 | 6,630 | 6,680 | 184,800 |
| 2018/02/22 | 6,740 | 6,780 | 6,640 | 6,710 | 323,500 |
| 2018/02/21 | 6,670 | 6,690 | 6,620 | 6,670 | 247,300 |
| 2018/02/20 | 6,650 | 6,740 | 6,600 | 6,700 | 296,300 |
| 2018/02/19 | 6,310 | 6,700 | 6,280 | 6,690 | 421,100 |
| 2018/02/16 | 6,270 | 6,390 | 6,260 | 6,310 | 355,000 |
| 2018/02/15 | 5,980 | 6,250 | 5,980 | 6,170 | 443,700 |
| 2018/02/14 | 5,900 | 6,030 | 5,890 | 5,980 | 265,100 |
| 2018/02/13 | 6,130 | 6,150 | 5,900 | 5,920 | 385,700 |
| 2018/02/09 | 5,870 | 6,030 | 5,860 | 6,030 | 315,400 |
| 2018/02/08 | 6,070 | 6,130 | 5,870 | 6,080 | 311,800 |
| 2018/02/07 | 6,220 | 6,270 | 5,850 | 5,870 | 259,600 |
| 2018/02/06 | 5,700 | 5,980 | 5,630 | 5,780 | 449,300 |
| 2018/02/05 | 6,350 | 6,440 | 6,230 | 6,300 | 276,300 |
| 2018/02/02 | 6,410 | 6,510 | 6,400 | 6,470 | 202,100 |
| 2018/02/01 | 6,330 | 6,500 | 6,260 | 6,420 | 425,000 |
| 2018/01/31 | 6,740 | 6,740 | 6,400 | 6,410 | 562,000 |
| 2018/01/30 | 6,950 | 6,950 | 6,750 | 6,830 | 375,500 |
| 2018/01/29 | 6,850 | 6,970 | 6,770 | 6,910 | 220,800 |
| 2018/01/26 | 6,820 | 6,870 | 6,760 | 6,820 | 193,800 |
| 2018/01/25 | 6,750 | 6,810 | 6,730 | 6,770 | 174,200 |
| 2018/01/24 | 6,840 | 6,850 | 6,710 | 6,760 | 265,200 |
| 2018/01/23 | 6,760 | 6,820 | 6,740 | 6,790 | 247,000 |
| 2018/01/22 | 6,550 | 6,660 | 6,520 | 6,660 | 157,400 |
| 2018/01/19 | 6,450 | 6,560 | 6,420 | 6,540 | 211,700 |
| 2018/01/18 | 6,600 | 6,610 | 6,390 | 6,450 | 325,500 |
| 2018/01/17 | 6,480 | 6,580 | 6,410 | 6,560 | 186,900 |
| 2018/01/16 | 6,500 | 6,540 | 6,410 | 6,500 | 193,300 |
| 2018/01/15 | 6,390 | 6,480 | 6,300 | 6,460 | 198,700 |
| 2018/01/12 | 6,270 | 6,340 | 6,240 | 6,320 | 159,300 |
| 2018/01/11 | 6,260 | 6,290 | 6,170 | 6,260 | 219,900 |
| 2018/01/10 | 6,290 | 6,340 | 6,180 | 6,240 | 185,900 |
| 2018/01/09 | 6,250 | 6,420 | 6,210 | 6,260 | 318,000 |
| 2018/01/05 | 6,170 | 6,240 | 6,090 | 6,170 | 226,700 |
| 2018/01/04 | 6,090 | 6,150 | 6,010 | 6,100 | 288,700 |