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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,130 | 3,160 | 3,110 | 3,130 | 197,400 |
| 2019/12/27 | 3,105 | 3,155 | 3,105 | 3,150 | 280,600 |
| 2019/12/26 | 3,140 | 3,170 | 3,115 | 3,145 | 237,700 |
| 2019/12/25 | 3,180 | 3,180 | 3,100 | 3,115 | 176,600 |
| 2019/12/24 | 3,140 | 3,160 | 3,125 | 3,150 | 128,800 |
| 2019/12/23 | 3,155 | 3,165 | 3,100 | 3,135 | 236,700 |
| 2019/12/20 | 3,160 | 3,175 | 3,140 | 3,165 | 316,900 |
| 2019/12/19 | 3,175 | 3,215 | 3,140 | 3,185 | 397,600 |
| 2019/12/18 | 3,145 | 3,180 | 3,135 | 3,165 | 345,100 |
| 2019/12/17 | 3,110 | 3,155 | 3,095 | 3,155 | 454,900 |
| 2019/12/16 | 3,040 | 3,115 | 3,035 | 3,080 | 387,800 |
| 2019/12/13 | 3,100 | 3,115 | 2,991 | 3,010 | 519,400 |
| 2019/12/12 | 3,095 | 3,110 | 3,030 | 3,070 | 448,300 |
| 2019/12/11 | 3,145 | 3,210 | 3,090 | 3,125 | 876,400 |
| 2019/12/10 | 3,025 | 3,100 | 3,020 | 3,080 | 353,600 |
| 2019/12/09 | 3,040 | 3,065 | 3,015 | 3,055 | 604,500 |
| 2019/12/06 | 3,030 | 3,040 | 2,990 | 3,000 | 366,500 |
| 2019/12/05 | 3,010 | 3,030 | 2,988 | 3,020 | 507,100 |
| 2019/12/04 | 2,991 | 3,025 | 2,955 | 2,999 | 840,600 |
| 2019/12/03 | 2,907 | 2,999 | 2,888 | 2,999 | 967,400 |
| 2019/12/02 | 2,960 | 2,967 | 2,857 | 2,920 | 900,600 |
| 2019/11/29 | 2,890 | 2,947 | 2,873 | 2,929 | 1,458,300 |
| 2019/11/28 | 2,950 | 2,952 | 2,848 | 2,864 | 2,433,900 |
| 2019/11/27 | 3,000 | 3,045 | 2,889 | 2,976 | 3,503,400 |
| 2019/11/26 | 3,510 | 3,515 | 3,390 | 3,410 | 596,500 |
| 2019/11/25 | 3,535 | 3,560 | 3,480 | 3,510 | 393,200 |
| 2019/11/22 | 3,495 | 3,535 | 3,440 | 3,515 | 692,000 |
| 2019/11/21 | 3,350 | 3,490 | 3,350 | 3,485 | 714,700 |
| 2019/11/20 | 3,470 | 3,475 | 3,290 | 3,340 | 1,102,500 |
| 2019/11/19 | 3,435 | 3,530 | 3,425 | 3,510 | 549,000 |
| 2019/11/18 | 3,280 | 3,520 | 3,280 | 3,490 | 1,234,500 |
| 2019/11/15 | 2,970 | 3,255 | 2,948 | 3,235 | 2,438,600 |
| 2019/11/14 | 2,900 | 2,939 | 2,836 | 2,849 | 844,500 |
| 2019/11/13 | 2,869 | 2,893 | 2,851 | 2,873 | 385,100 |
| 2019/11/12 | 2,862 | 2,885 | 2,858 | 2,868 | 304,700 |
| 2019/11/11 | 2,870 | 2,913 | 2,852 | 2,853 | 337,600 |
| 2019/11/08 | 2,845 | 2,867 | 2,829 | 2,849 | 400,300 |
| 2019/11/07 | 2,794 | 2,839 | 2,785 | 2,828 | 328,300 |
| 2019/11/06 | 2,865 | 2,869 | 2,803 | 2,807 | 256,800 |
| 2019/11/05 | 2,836 | 2,869 | 2,818 | 2,849 | 349,300 |
| 2019/11/01 | 2,766 | 2,788 | 2,762 | 2,776 | 201,700 |
| 2019/10/31 | 2,808 | 2,826 | 2,772 | 2,781 | 234,300 |
| 2019/10/30 | 2,753 | 2,780 | 2,730 | 2,777 | 401,500 |
| 2019/10/29 | 2,803 | 2,831 | 2,780 | 2,780 | 304,600 |
| 2019/10/28 | 2,828 | 2,828 | 2,788 | 2,817 | 573,200 |
| 2019/10/25 | 2,840 | 2,851 | 2,803 | 2,831 | 335,000 |
| 2019/10/24 | 2,860 | 2,866 | 2,801 | 2,831 | 380,800 |
| 2019/10/23 | 2,880 | 2,923 | 2,856 | 2,897 | 430,000 |
| 2019/10/21 | 2,827 | 2,886 | 2,810 | 2,880 | 313,400 |
| 2019/10/18 | 2,802 | 2,818 | 2,751 | 2,757 | 410,200 |
| 2019/10/17 | 2,821 | 2,852 | 2,805 | 2,809 | 382,300 |
| 2019/10/16 | 2,848 | 2,899 | 2,828 | 2,844 | 459,600 |
| 2019/10/15 | 2,786 | 2,824 | 2,749 | 2,812 | 409,700 |
| 2019/10/11 | 2,734 | 2,747 | 2,697 | 2,741 | 383,400 |
| 2019/10/10 | 2,744 | 2,749 | 2,694 | 2,711 | 273,100 |
| 2019/10/09 | 2,720 | 2,770 | 2,717 | 2,757 | 435,500 |
| 2019/10/08 | 2,687 | 2,715 | 2,682 | 2,710 | 258,100 |
| 2019/10/07 | 2,674 | 2,700 | 2,651 | 2,692 | 246,100 |
| 2019/10/04 | 2,597 | 2,650 | 2,567 | 2,649 | 253,300 |
| 2019/10/03 | 2,596 | 2,638 | 2,584 | 2,620 | 218,400 |
| 2019/10/02 | 2,685 | 2,720 | 2,651 | 2,661 | 312,600 |
| 2019/10/01 | 2,614 | 2,687 | 2,583 | 2,670 | 479,800 |
| 2019/09/30 | 2,494 | 2,592 | 2,487 | 2,574 | 606,300 |
| 2019/09/27 | 2,762 | 2,762 | 2,651 | 2,694 | 482,900 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 5,450 | 5,530 | 5,390 | 5,490 | 408,200 |
| 2019/09/25 | 5,310 | 5,420 | 5,300 | 5,380 | 286,500 |
| 2019/09/24 | 5,310 | 5,390 | 5,300 | 5,340 | 346,800 |
| 2019/09/20 | 5,440 | 5,450 | 5,350 | 5,410 | 291,200 |
| 2019/09/19 | 5,330 | 5,470 | 5,300 | 5,350 | 263,400 |
| 2019/09/18 | 5,230 | 5,310 | 5,210 | 5,270 | 198,500 |
| 2019/09/17 | 5,110 | 5,240 | 5,070 | 5,210 | 154,800 |
| 2019/09/13 | 5,090 | 5,160 | 5,060 | 5,110 | 253,900 |
| 2019/09/12 | 5,140 | 5,190 | 5,110 | 5,120 | 181,500 |
| 2019/09/11 | 5,180 | 5,210 | 5,130 | 5,170 | 163,800 |
| 2019/09/10 | 5,280 | 5,310 | 5,210 | 5,230 | 162,100 |
| 2019/09/09 | 5,130 | 5,320 | 5,120 | 5,300 | 218,900 |
| 2019/09/06 | 5,230 | 5,240 | 5,130 | 5,170 | 188,000 |
| 2019/09/05 | 5,070 | 5,260 | 5,070 | 5,220 | 248,300 |
| 2019/09/04 | 4,940 | 5,010 | 4,905 | 5,010 | 163,300 |
| 2019/09/03 | 4,945 | 4,965 | 4,870 | 4,880 | 153,200 |
| 2019/09/02 | 4,805 | 4,945 | 4,805 | 4,915 | 157,300 |
| 2019/08/30 | 4,910 | 4,910 | 4,825 | 4,825 | 182,600 |
| 2019/08/29 | 4,945 | 4,950 | 4,805 | 4,885 | 163,800 |
| 2019/08/28 | 5,090 | 5,090 | 4,850 | 4,875 | 266,300 |
| 2019/08/27 | 4,890 | 5,030 | 4,870 | 5,000 | 153,600 |
| 2019/08/26 | 4,865 | 4,875 | 4,790 | 4,860 | 272,900 |
| 2019/08/23 | 5,000 | 5,030 | 4,905 | 4,935 | 277,000 |
| 2019/08/22 | 5,120 | 5,120 | 4,930 | 4,935 | 366,000 |
| 2019/08/21 | 5,090 | 5,150 | 5,060 | 5,090 | 192,900 |
| 2019/08/20 | 5,000 | 5,250 | 5,000 | 5,180 | 580,800 |
| 2019/08/19 | 4,750 | 4,945 | 4,740 | 4,940 | 449,700 |
| 2019/08/16 | 4,490 | 4,640 | 4,430 | 4,620 | 352,600 |
| 2019/08/15 | 4,560 | 4,560 | 4,385 | 4,490 | 646,900 |
| 2019/08/14 | 4,710 | 4,740 | 4,650 | 4,685 | 185,700 |
| 2019/08/13 | 4,620 | 4,690 | 4,595 | 4,660 | 186,800 |
| 2019/08/09 | 4,670 | 4,725 | 4,660 | 4,670 | 127,600 |
| 2019/08/08 | 4,660 | 4,680 | 4,605 | 4,645 | 131,200 |
| 2019/08/07 | 4,600 | 4,710 | 4,585 | 4,650 | 194,000 |
| 2019/08/06 | 4,540 | 4,640 | 4,535 | 4,625 | 220,400 |
| 2019/08/05 | 4,665 | 4,710 | 4,645 | 4,710 | 203,800 |
| 2019/08/02 | 4,735 | 4,775 | 4,680 | 4,735 | 198,900 |
| 2019/08/01 | 4,765 | 4,825 | 4,740 | 4,810 | 146,300 |
| 2019/07/31 | 4,785 | 4,840 | 4,775 | 4,795 | 163,300 |
| 2019/07/30 | 4,830 | 4,850 | 4,760 | 4,770 | 155,600 |
| 2019/07/29 | 4,830 | 4,910 | 4,790 | 4,795 | 216,200 |
| 2019/07/26 | 4,750 | 4,805 | 4,735 | 4,795 | 192,100 |
| 2019/07/25 | 4,720 | 4,790 | 4,720 | 4,770 | 145,500 |
| 2019/07/24 | 4,690 | 4,690 | 4,655 | 4,680 | 150,600 |
| 2019/07/23 | 4,600 | 4,685 | 4,595 | 4,655 | 190,300 |
| 2019/07/22 | 4,645 | 4,655 | 4,530 | 4,530 | 169,200 |
| 2019/07/19 | 4,585 | 4,695 | 4,585 | 4,670 | 182,400 |
| 2019/07/18 | 4,645 | 4,660 | 4,585 | 4,610 | 203,600 |
| 2019/07/17 | 4,665 | 4,680 | 4,610 | 4,665 | 196,500 |
| 2019/07/16 | 4,525 | 4,680 | 4,510 | 4,650 | 224,200 |
| 2019/07/12 | 4,530 | 4,565 | 4,505 | 4,550 | 202,500 |
| 2019/07/11 | 4,470 | 4,525 | 4,460 | 4,505 | 157,600 |
| 2019/07/10 | 4,480 | 4,495 | 4,415 | 4,475 | 205,900 |
| 2019/07/09 | 4,505 | 4,530 | 4,455 | 4,480 | 184,100 |
| 2019/07/08 | 4,570 | 4,595 | 4,485 | 4,490 | 140,600 |
| 2019/07/05 | 4,620 | 4,620 | 4,545 | 4,580 | 165,700 |
| 2019/07/04 | 4,615 | 4,640 | 4,540 | 4,565 | 131,500 |
| 2019/07/03 | 4,640 | 4,640 | 4,545 | 4,620 | 136,700 |
| 2019/07/02 | 4,570 | 4,660 | 4,560 | 4,660 | 243,800 |
| 2019/07/01 | 4,485 | 4,585 | 4,480 | 4,565 | 180,600 |
| 2019/06/28 | 4,485 | 4,540 | 4,390 | 4,410 | 362,500 |
| 2019/06/27 | 4,455 | 4,520 | 4,445 | 4,465 | 193,200 |
| 2019/06/26 | 4,500 | 4,610 | 4,480 | 4,490 | 177,700 |
| 2019/06/25 | 4,535 | 4,620 | 4,505 | 4,525 | 184,100 |
| 2019/06/24 | 4,510 | 4,545 | 4,475 | 4,510 | 180,100 |
| 2019/06/21 | 4,765 | 4,765 | 4,535 | 4,560 | 478,100 |
| 2019/06/20 | 4,845 | 4,865 | 4,745 | 4,795 | 212,700 |
| 2019/06/19 | 4,775 | 4,890 | 4,770 | 4,885 | 269,300 |
| 2019/06/18 | 4,725 | 4,745 | 4,665 | 4,675 | 133,500 |
| 2019/06/17 | 4,710 | 4,750 | 4,655 | 4,730 | 118,900 |
| 2019/06/14 | 4,700 | 4,745 | 4,670 | 4,705 | 150,000 |
| 2019/06/13 | 4,655 | 4,690 | 4,630 | 4,675 | 148,400 |
| 2019/06/12 | 4,730 | 4,745 | 4,705 | 4,710 | 134,300 |
| 2019/06/11 | 4,720 | 4,800 | 4,720 | 4,755 | 215,200 |
| 2019/06/10 | 4,770 | 4,805 | 4,700 | 4,760 | 291,300 |
| 2019/06/07 | 4,555 | 4,660 | 4,540 | 4,650 | 147,500 |
| 2019/06/06 | 4,575 | 4,640 | 4,545 | 4,545 | 249,000 |
| 2019/06/05 | 4,515 | 4,555 | 4,465 | 4,535 | 212,100 |
| 2019/06/04 | 4,430 | 4,465 | 4,375 | 4,415 | 266,100 |
| 2019/06/03 | 4,415 | 4,440 | 4,385 | 4,430 | 222,500 |
| 2019/05/31 | 4,515 | 4,585 | 4,475 | 4,485 | 424,800 |
| 2019/05/30 | 4,665 | 4,665 | 4,525 | 4,585 | 324,400 |
| 2019/05/29 | 4,660 | 4,695 | 4,555 | 4,615 | 563,700 |
| 2019/05/28 | 4,710 | 4,720 | 4,630 | 4,720 | 377,400 |
| 2019/05/27 | 4,685 | 4,770 | 4,620 | 4,685 | 606,700 |
| 2019/05/24 | 4,400 | 4,730 | 4,395 | 4,700 | 836,000 |
| 2019/05/23 | 4,355 | 4,515 | 4,325 | 4,405 | 441,300 |
| 2019/05/22 | 4,235 | 4,335 | 4,230 | 4,315 | 301,800 |
| 2019/05/21 | 4,200 | 4,265 | 4,175 | 4,235 | 345,000 |
| 2019/05/20 | 4,260 | 4,395 | 4,245 | 4,285 | 379,500 |
| 2019/05/17 | 4,060 | 4,255 | 4,060 | 4,230 | 560,100 |
| 2019/05/16 | 3,980 | 4,185 | 3,955 | 4,090 | 950,000 |
| 2019/05/15 | 3,595 | 3,655 | 3,580 | 3,630 | 419,000 |
| 2019/05/14 | 3,505 | 3,640 | 3,495 | 3,610 | 419,800 |
| 2019/05/13 | 3,625 | 3,660 | 3,610 | 3,610 | 270,600 |
| 2019/05/10 | 3,705 | 3,740 | 3,665 | 3,685 | 526,700 |
| 2019/05/09 | 3,860 | 3,865 | 3,760 | 3,770 | 452,600 |
| 2019/05/08 | 4,000 | 4,000 | 3,905 | 3,910 | 236,500 |
| 2019/05/07 | 4,130 | 4,160 | 4,040 | 4,055 | 273,500 |
| 2019/04/26 | 3,985 | 4,070 | 3,920 | 4,065 | 220,900 |
| 2019/04/25 | 4,010 | 4,040 | 3,955 | 4,015 | 413,000 |
| 2019/04/24 | 4,015 | 4,045 | 3,955 | 3,980 | 210,100 |
| 2019/04/23 | 3,965 | 3,995 | 3,940 | 3,980 | 143,800 |
| 2019/04/22 | 3,990 | 4,060 | 3,965 | 3,965 | 168,100 |
| 2019/04/19 | 3,975 | 3,990 | 3,945 | 3,975 | 123,600 |
| 2019/04/18 | 4,100 | 4,100 | 3,915 | 3,930 | 262,200 |
| 2019/04/17 | 4,170 | 4,185 | 4,090 | 4,110 | 182,000 |
| 2019/04/16 | 4,075 | 4,145 | 4,050 | 4,145 | 208,400 |
| 2019/04/15 | 4,020 | 4,085 | 4,010 | 4,080 | 291,700 |
| 2019/04/12 | 3,950 | 3,980 | 3,925 | 3,950 | 179,400 |
| 2019/04/11 | 3,980 | 3,980 | 3,905 | 3,950 | 220,600 |
| 2019/04/10 | 4,010 | 4,060 | 3,985 | 3,985 | 270,800 |
| 2019/04/09 | 4,000 | 4,040 | 3,955 | 4,040 | 226,400 |
| 2019/04/08 | 4,035 | 4,100 | 4,025 | 4,035 | 253,900 |
| 2019/04/05 | 3,945 | 3,990 | 3,930 | 3,965 | 188,800 |
| 2019/04/04 | 3,940 | 3,980 | 3,915 | 3,925 | 192,800 |
| 2019/04/03 | 3,900 | 3,970 | 3,870 | 3,965 | 278,600 |
| 2019/04/02 | 4,005 | 4,030 | 3,935 | 3,940 | 172,700 |
| 2019/04/01 | 3,920 | 3,955 | 3,895 | 3,925 | 311,900 |
| 2019/03/29 | 3,805 | 3,855 | 3,785 | 3,795 | 150,200 |
| 2019/03/28 | 3,840 | 3,840 | 3,750 | 3,785 | 294,500 |
| 2019/03/27 | 3,885 | 3,935 | 3,860 | 3,900 | 218,100 |
| 2019/03/26 | 3,845 | 3,935 | 3,830 | 3,890 | 337,300 |
| 2019/03/25 | 3,895 | 3,905 | 3,750 | 3,825 | 472,100 |
| 2019/03/22 | 4,020 | 4,020 | 3,975 | 4,020 | 181,700 |
| 2019/03/20 | 3,990 | 4,035 | 3,990 | 4,030 | 140,300 |
| 2019/03/19 | 4,030 | 4,030 | 3,980 | 3,995 | 177,700 |
| 2019/03/18 | 4,020 | 4,075 | 4,015 | 4,040 | 138,400 |
| 2019/03/15 | 3,980 | 4,090 | 3,975 | 4,015 | 234,300 |
| 2019/03/14 | 4,030 | 4,075 | 3,990 | 3,990 | 217,900 |
| 2019/03/13 | 4,050 | 4,090 | 3,975 | 3,995 | 288,600 |
| 2019/03/12 | 3,960 | 4,075 | 3,960 | 4,045 | 378,000 |
| 2019/03/11 | 3,845 | 3,950 | 3,825 | 3,930 | 287,300 |
| 2019/03/08 | 3,880 | 3,925 | 3,765 | 3,780 | 337,200 |
| 2019/03/07 | 3,910 | 3,920 | 3,855 | 3,895 | 239,400 |
| 2019/03/06 | 3,945 | 3,950 | 3,855 | 3,895 | 158,000 |
| 2019/03/05 | 3,980 | 4,005 | 3,875 | 3,885 | 270,500 |
| 2019/03/04 | 4,020 | 4,045 | 3,960 | 3,985 | 239,700 |
| 2019/03/01 | 3,910 | 4,025 | 3,910 | 3,980 | 257,100 |
| 2019/02/28 | 3,970 | 3,970 | 3,895 | 3,930 | 246,400 |
| 2019/02/27 | 4,030 | 4,055 | 3,955 | 3,990 | 328,400 |
| 2019/02/26 | 4,010 | 4,040 | 3,965 | 3,995 | 218,000 |
| 2019/02/25 | 4,005 | 4,030 | 3,935 | 4,005 | 366,100 |
| 2019/02/22 | 3,920 | 4,000 | 3,880 | 3,980 | 292,000 |
| 2019/02/21 | 3,960 | 3,985 | 3,900 | 3,945 | 431,400 |
| 2019/02/20 | 3,885 | 3,915 | 3,800 | 3,905 | 516,600 |
| 2019/02/19 | 3,955 | 3,975 | 3,850 | 3,865 | 594,700 |
| 2019/02/18 | 3,955 | 4,010 | 3,900 | 4,000 | 900,000 |
| 2019/02/15 | 3,980 | 3,985 | 3,745 | 3,885 | 1,838,400 |
| 2019/02/14 | 4,260 | 4,520 | 4,240 | 4,445 | 441,000 |
| 2019/02/13 | 4,530 | 4,530 | 4,435 | 4,450 | 220,400 |
| 2019/02/12 | 4,375 | 4,485 | 4,340 | 4,460 | 278,600 |
| 2019/02/08 | 4,470 | 4,480 | 4,305 | 4,340 | 344,300 |
| 2019/02/07 | 4,590 | 4,605 | 4,500 | 4,540 | 173,700 |
| 2019/02/06 | 4,605 | 4,670 | 4,570 | 4,620 | 172,900 |
| 2019/02/05 | 4,650 | 4,650 | 4,525 | 4,570 | 274,700 |
| 2019/02/04 | 4,525 | 4,610 | 4,500 | 4,600 | 288,600 |
| 2019/02/01 | 4,550 | 4,550 | 4,435 | 4,455 | 207,800 |
| 2019/01/31 | 4,525 | 4,570 | 4,485 | 4,530 | 233,800 |
| 2019/01/30 | 4,480 | 4,490 | 4,380 | 4,420 | 197,700 |
| 2019/01/29 | 4,425 | 4,465 | 4,365 | 4,460 | 196,400 |
| 2019/01/28 | 4,410 | 4,485 | 4,380 | 4,445 | 215,100 |
| 2019/01/25 | 4,430 | 4,500 | 4,405 | 4,440 | 297,900 |
| 2019/01/24 | 4,240 | 4,365 | 4,200 | 4,360 | 312,200 |
| 2019/01/23 | 4,210 | 4,330 | 4,200 | 4,270 | 511,200 |
| 2019/01/22 | 4,395 | 4,425 | 4,320 | 4,345 | 332,800 |
| 2019/01/21 | 4,335 | 4,385 | 4,300 | 4,325 | 360,300 |
| 2019/01/18 | 4,280 | 4,345 | 4,270 | 4,335 | 169,100 |
| 2019/01/17 | 4,170 | 4,310 | 4,170 | 4,265 | 446,700 |
| 2019/01/16 | 4,210 | 4,285 | 4,145 | 4,205 | 475,300 |
| 2019/01/15 | 3,980 | 4,190 | 3,950 | 4,160 | 608,500 |
| 2019/01/11 | 3,930 | 4,025 | 3,875 | 3,945 | 306,200 |
| 2019/01/10 | 3,975 | 3,980 | 3,875 | 3,890 | 363,400 |
| 2019/01/09 | 4,030 | 4,045 | 3,980 | 4,035 | 299,700 |
| 2019/01/08 | 3,915 | 3,960 | 3,860 | 3,920 | 296,200 |
| 2019/01/07 | 3,890 | 3,995 | 3,835 | 3,920 | 807,700 |
| 2019/01/04 | 3,550 | 3,565 | 3,485 | 3,550 | 604,500 |