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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,775 | 3,825 | 3,755 | 3,790 | 275,300 |
| 2020/12/29 | 3,795 | 3,815 | 3,760 | 3,810 | 386,500 |
| 2020/12/28 | 3,850 | 3,860 | 3,805 | 3,840 | 254,300 |
| 2020/12/25 | 3,900 | 3,900 | 3,830 | 3,850 | 242,700 |
| 2020/12/24 | 3,820 | 3,855 | 3,785 | 3,830 | 296,700 |
| 2020/12/23 | 3,810 | 3,830 | 3,710 | 3,765 | 245,800 |
| 2020/12/22 | 3,745 | 3,765 | 3,695 | 3,720 | 347,800 |
| 2020/12/21 | 3,790 | 3,835 | 3,760 | 3,780 | 199,600 |
| 2020/12/18 | 3,820 | 3,860 | 3,745 | 3,775 | 488,200 |
| 2020/12/17 | 3,855 | 3,870 | 3,825 | 3,855 | 287,200 |
| 2020/12/16 | 3,865 | 3,965 | 3,860 | 3,925 | 487,800 |
| 2020/12/15 | 3,900 | 3,935 | 3,765 | 3,795 | 452,000 |
| 2020/12/14 | 3,910 | 3,930 | 3,840 | 3,870 | 327,000 |
| 2020/12/11 | 3,910 | 3,930 | 3,820 | 3,850 | 420,400 |
| 2020/12/10 | 3,935 | 3,965 | 3,895 | 3,915 | 362,100 |
| 2020/12/09 | 4,035 | 4,035 | 3,925 | 3,955 | 237,800 |
| 2020/12/08 | 3,885 | 3,930 | 3,880 | 3,905 | 283,100 |
| 2020/12/07 | 4,005 | 4,015 | 3,850 | 3,885 | 483,800 |
| 2020/12/04 | 4,075 | 4,090 | 3,965 | 4,020 | 323,200 |
| 2020/12/03 | 4,070 | 4,125 | 4,015 | 4,035 | 348,400 |
| 2020/12/02 | 4,335 | 4,340 | 4,085 | 4,110 | 644,000 |
| 2020/12/01 | 4,135 | 4,265 | 4,135 | 4,265 | 482,800 |
| 2020/11/30 | 4,135 | 4,210 | 4,115 | 4,135 | 649,300 |
| 2020/11/27 | 4,070 | 4,095 | 4,000 | 4,085 | 535,100 |
| 2020/11/26 | 3,925 | 4,060 | 3,865 | 4,010 | 618,300 |
| 2020/11/25 | 4,045 | 4,090 | 3,870 | 3,875 | 626,200 |
| 2020/11/24 | 4,095 | 4,120 | 3,975 | 3,985 | 633,900 |
| 2020/11/20 | 4,025 | 4,095 | 4,020 | 4,045 | 389,700 |
| 2020/11/19 | 4,085 | 4,105 | 3,990 | 4,020 | 436,000 |
| 2020/11/18 | 4,015 | 4,105 | 3,975 | 4,080 | 468,300 |
| 2020/11/17 | 3,960 | 4,055 | 3,940 | 4,025 | 506,500 |
| 2020/11/16 | 3,995 | 4,055 | 3,795 | 4,025 | 863,800 |
| 2020/11/13 | 4,010 | 4,050 | 3,960 | 4,020 | 568,800 |
| 2020/11/12 | 4,080 | 4,080 | 4,025 | 4,040 | 303,500 |
| 2020/11/11 | 3,985 | 4,075 | 3,960 | 4,055 | 432,200 |
| 2020/11/10 | 4,180 | 4,190 | 3,990 | 4,015 | 494,800 |
| 2020/11/09 | 4,010 | 4,075 | 3,970 | 4,070 | 450,100 |
| 2020/11/06 | 3,915 | 3,965 | 3,865 | 3,940 | 445,700 |
| 2020/11/05 | 3,740 | 3,925 | 3,740 | 3,905 | 733,500 |
| 2020/11/04 | 3,555 | 3,690 | 3,530 | 3,690 | 543,200 |
| 2020/11/02 | 3,555 | 3,615 | 3,440 | 3,565 | 510,900 |
| 2020/10/30 | 3,655 | 3,660 | 3,550 | 3,555 | 471,600 |
| 2020/10/29 | 3,510 | 3,635 | 3,510 | 3,630 | 352,400 |
| 2020/10/28 | 3,585 | 3,600 | 3,540 | 3,575 | 280,200 |
| 2020/10/27 | 3,550 | 3,620 | 3,515 | 3,610 | 320,200 |
| 2020/10/26 | 3,800 | 3,805 | 3,585 | 3,585 | 533,700 |
| 2020/10/23 | 3,750 | 3,760 | 3,665 | 3,745 | 268,400 |
| 2020/10/22 | 3,770 | 3,800 | 3,645 | 3,760 | 675,000 |
| 2020/10/21 | 3,760 | 3,850 | 3,760 | 3,815 | 242,900 |
| 2020/10/20 | 3,800 | 3,885 | 3,785 | 3,810 | 324,600 |
| 2020/10/19 | 3,750 | 3,840 | 3,740 | 3,835 | 300,700 |
| 2020/10/16 | 3,720 | 3,760 | 3,705 | 3,755 | 205,200 |
| 2020/10/15 | 3,715 | 3,775 | 3,695 | 3,745 | 268,000 |
| 2020/10/14 | 3,730 | 3,740 | 3,655 | 3,710 | 468,600 |
| 2020/10/13 | 3,860 | 3,875 | 3,770 | 3,780 | 429,200 |
| 2020/10/12 | 3,835 | 3,855 | 3,790 | 3,845 | 314,300 |
| 2020/10/09 | 3,860 | 3,895 | 3,805 | 3,830 | 286,900 |
| 2020/10/08 | 3,860 | 3,885 | 3,795 | 3,840 | 457,400 |
| 2020/10/07 | 3,760 | 3,820 | 3,735 | 3,790 | 387,000 |
| 2020/10/06 | 3,920 | 3,935 | 3,745 | 3,785 | 592,900 |
| 2020/10/05 | 3,780 | 3,915 | 3,775 | 3,900 | 562,800 |
| 2020/10/02 | 3,750 | 3,800 | 3,680 | 3,715 | 582,000 |
| 2020/09/30 | 3,800 | 3,910 | 3,780 | 3,800 | 530,600 |
| 2020/09/29 | 3,735 | 3,830 | 3,720 | 3,815 | 401,500 |
| 2020/09/28 | 3,765 | 3,810 | 3,750 | 3,810 | 628,400 |
| 2020/09/25 | 3,685 | 3,755 | 3,670 | 3,690 | 354,300 |
| 2020/09/24 | 3,645 | 3,700 | 3,610 | 3,625 | 505,300 |
| 2020/09/23 | 3,685 | 3,755 | 3,680 | 3,690 | 698,500 |
| 2020/09/18 | 3,835 | 3,895 | 3,725 | 3,740 | 1,021,300 |
| 2020/09/17 | 3,825 | 3,865 | 3,795 | 3,835 | 448,900 |
| 2020/09/16 | 3,755 | 3,820 | 3,705 | 3,810 | 453,300 |
| 2020/09/15 | 3,730 | 3,765 | 3,675 | 3,760 | 337,400 |
| 2020/09/14 | 3,660 | 3,720 | 3,630 | 3,710 | 458,500 |
| 2020/09/11 | 3,645 | 3,670 | 3,605 | 3,640 | 372,800 |
| 2020/09/10 | 3,625 | 3,640 | 3,570 | 3,615 | 365,500 |
| 2020/09/09 | 3,510 | 3,555 | 3,475 | 3,555 | 423,900 |
| 2020/09/08 | 3,585 | 3,585 | 3,520 | 3,570 | 349,100 |
| 2020/09/07 | 3,625 | 3,635 | 3,510 | 3,515 | 566,300 |
| 2020/09/04 | 3,605 | 3,630 | 3,575 | 3,575 | 581,000 |
| 2020/09/03 | 3,710 | 3,715 | 3,655 | 3,675 | 581,200 |
| 2020/09/02 | 3,785 | 3,785 | 3,655 | 3,730 | 573,100 |
| 2020/09/01 | 3,740 | 3,800 | 3,705 | 3,785 | 524,900 |
| 2020/08/31 | 3,770 | 3,855 | 3,725 | 3,765 | 1,092,400 |
| 2020/08/28 | 3,635 | 3,755 | 3,530 | 3,595 | 1,373,800 |
| 2020/08/27 | 3,630 | 3,645 | 3,550 | 3,565 | 445,200 |
| 2020/08/26 | 3,580 | 3,630 | 3,535 | 3,605 | 454,800 |
| 2020/08/25 | 3,665 | 3,685 | 3,590 | 3,605 | 512,000 |
| 2020/08/24 | 3,645 | 3,690 | 3,600 | 3,635 | 655,500 |
| 2020/08/21 | 3,570 | 3,650 | 3,560 | 3,620 | 698,000 |
| 2020/08/20 | 3,500 | 3,545 | 3,490 | 3,515 | 540,700 |
| 2020/08/19 | 3,450 | 3,530 | 3,420 | 3,530 | 538,900 |
| 2020/08/18 | 3,450 | 3,475 | 3,415 | 3,445 | 738,100 |
| 2020/08/17 | 3,590 | 3,680 | 3,420 | 3,450 | 1,732,400 |
| 2020/08/14 | 3,475 | 3,535 | 3,425 | 3,450 | 970,700 |
| 2020/08/13 | 3,495 | 3,495 | 3,370 | 3,430 | 961,500 |
| 2020/08/12 | 3,390 | 3,540 | 3,385 | 3,510 | 1,578,400 |
| 2020/08/11 | 3,220 | 3,350 | 3,200 | 3,350 | 946,600 |
| 2020/08/07 | 3,180 | 3,215 | 3,135 | 3,180 | 493,700 |
| 2020/08/06 | 3,160 | 3,180 | 3,120 | 3,180 | 870,200 |
| 2020/08/05 | 3,260 | 3,270 | 3,190 | 3,230 | 651,900 |
| 2020/08/04 | 3,125 | 3,250 | 3,110 | 3,220 | 1,126,300 |
| 2020/08/03 | 3,085 | 3,175 | 3,080 | 3,120 | 1,136,000 |
| 2020/07/31 | 3,055 | 3,095 | 2,989 | 2,994 | 1,009,200 |
| 2020/07/30 | 3,045 | 3,110 | 3,025 | 3,075 | 1,309,100 |
| 2020/07/29 | 3,130 | 3,200 | 3,060 | 3,070 | 3,881,300 |
| 2020/07/28 | 3,125 | 3,170 | 3,115 | 3,130 | 1,543,800 |
| 2020/07/27 | 3,155 | 3,170 | 3,090 | 3,120 | 1,730,600 |
| 2020/07/22 | 3,125 | 3,220 | 3,125 | 3,200 | 2,469,800 |
| 2020/07/21 | 3,215 | 3,240 | 3,125 | 3,125 | 4,417,900 |
| 2020/07/20 | 3,160 | 3,200 | 3,085 | 3,200 | 2,993,200 |
| 2020/07/17 | 3,220 | 3,255 | 3,170 | 3,215 | 1,214,100 |
| 2020/07/16 | 3,300 | 3,325 | 3,210 | 3,230 | 1,393,300 |
| 2020/07/15 | 3,335 | 3,360 | 3,285 | 3,325 | 971,000 |
| 2020/07/14 | 3,400 | 3,460 | 3,260 | 3,310 | 1,194,100 |
| 2020/07/13 | 3,450 | 3,455 | 3,315 | 3,425 | 2,419,600 |
| 2020/07/10 | 3,700 | 3,725 | 3,645 | 3,645 | 459,500 |
| 2020/07/09 | 3,710 | 3,755 | 3,625 | 3,720 | 684,900 |
| 2020/07/08 | 3,780 | 3,790 | 3,665 | 3,735 | 429,300 |
| 2020/07/07 | 3,780 | 3,820 | 3,735 | 3,770 | 465,800 |
| 2020/07/06 | 3,630 | 3,740 | 3,620 | 3,730 | 272,500 |
| 2020/07/03 | 3,540 | 3,640 | 3,525 | 3,625 | 275,800 |
| 2020/07/02 | 3,620 | 3,655 | 3,550 | 3,560 | 403,300 |
| 2020/07/01 | 3,655 | 3,665 | 3,550 | 3,580 | 494,400 |
| 2020/06/30 | 3,800 | 3,810 | 3,680 | 3,690 | 382,200 |
| 2020/06/29 | 3,725 | 3,740 | 3,630 | 3,685 | 464,600 |
| 2020/06/26 | 3,690 | 3,760 | 3,650 | 3,690 | 458,500 |
| 2020/06/25 | 3,600 | 3,655 | 3,560 | 3,645 | 497,000 |
| 2020/06/24 | 3,540 | 3,715 | 3,535 | 3,640 | 658,400 |
| 2020/06/23 | 3,575 | 3,620 | 3,530 | 3,565 | 490,100 |
| 2020/06/22 | 3,510 | 3,585 | 3,490 | 3,555 | 268,200 |
| 2020/06/19 | 3,550 | 3,575 | 3,485 | 3,550 | 474,500 |
| 2020/06/18 | 3,550 | 3,600 | 3,510 | 3,580 | 333,000 |
| 2020/06/17 | 3,635 | 3,635 | 3,505 | 3,555 | 489,600 |
| 2020/06/16 | 3,495 | 3,625 | 3,495 | 3,520 | 644,000 |
| 2020/06/15 | 3,480 | 3,510 | 3,345 | 3,365 | 543,600 |
| 2020/06/12 | 3,340 | 3,520 | 3,330 | 3,480 | 823,600 |
| 2020/06/11 | 3,550 | 3,675 | 3,475 | 3,500 | 1,046,300 |
| 2020/06/10 | 3,425 | 3,615 | 3,400 | 3,535 | 1,168,700 |
| 2020/06/09 | 3,300 | 3,435 | 3,270 | 3,415 | 1,038,500 |
| 2020/06/08 | 3,130 | 3,165 | 3,115 | 3,145 | 420,800 |
| 2020/06/05 | 3,065 | 3,075 | 2,999 | 3,060 | 454,900 |
| 2020/06/04 | 3,145 | 3,160 | 3,010 | 3,070 | 546,700 |
| 2020/06/03 | 3,130 | 3,170 | 3,115 | 3,150 | 438,700 |
| 2020/06/02 | 3,090 | 3,125 | 3,045 | 3,090 | 345,000 |
| 2020/06/01 | 3,000 | 3,045 | 2,972 | 3,030 | 346,400 |
| 2020/05/29 | 2,928 | 3,030 | 2,900 | 2,978 | 676,900 |
| 2020/05/28 | 2,918 | 2,975 | 2,886 | 2,943 | 402,000 |
| 2020/05/27 | 2,944 | 2,953 | 2,860 | 2,878 | 461,000 |
| 2020/05/26 | 2,878 | 2,953 | 2,870 | 2,896 | 572,300 |
| 2020/05/25 | 2,733 | 2,834 | 2,711 | 2,819 | 519,500 |
| 2020/05/22 | 2,685 | 2,718 | 2,648 | 2,685 | 584,300 |
| 2020/05/21 | 2,730 | 2,745 | 2,690 | 2,704 | 422,800 |
| 2020/05/20 | 2,668 | 2,724 | 2,648 | 2,713 | 567,500 |
| 2020/05/19 | 2,763 | 2,821 | 2,645 | 2,678 | 1,190,000 |
| 2020/05/18 | 2,513 | 2,635 | 2,473 | 2,613 | 1,495,300 |
| 2020/05/15 | 2,397 | 2,400 | 2,307 | 2,389 | 694,500 |
| 2020/05/14 | 2,398 | 2,408 | 2,304 | 2,324 | 782,100 |
| 2020/05/13 | 2,390 | 2,481 | 2,370 | 2,463 | 514,800 |
| 2020/05/12 | 2,490 | 2,498 | 2,426 | 2,451 | 465,100 |
| 2020/05/11 | 2,448 | 2,452 | 2,387 | 2,440 | 436,000 |
| 2020/05/08 | 2,360 | 2,414 | 2,329 | 2,398 | 407,700 |
| 2020/05/07 | 2,378 | 2,411 | 2,270 | 2,310 | 729,500 |
| 2020/05/01 | 2,309 | 2,315 | 2,252 | 2,278 | 492,800 |
| 2020/04/30 | 2,308 | 2,379 | 2,281 | 2,375 | 459,800 |
| 2020/04/28 | 2,248 | 2,267 | 2,202 | 2,246 | 267,500 |
| 2020/04/27 | 2,189 | 2,222 | 2,152 | 2,217 | 272,900 |
| 2020/04/24 | 2,149 | 2,198 | 2,126 | 2,182 | 354,700 |
| 2020/04/23 | 2,120 | 2,192 | 2,120 | 2,192 | 410,500 |
| 2020/04/22 | 2,151 | 2,184 | 2,112 | 2,155 | 393,400 |
| 2020/04/21 | 2,271 | 2,275 | 2,177 | 2,177 | 323,100 |
| 2020/04/20 | 2,242 | 2,272 | 2,212 | 2,260 | 350,400 |
| 2020/04/17 | 2,300 | 2,305 | 2,235 | 2,284 | 452,800 |
| 2020/04/16 | 2,140 | 2,215 | 2,137 | 2,200 | 490,300 |
| 2020/04/15 | 2,193 | 2,262 | 2,156 | 2,178 | 645,300 |
| 2020/04/14 | 2,124 | 2,201 | 2,114 | 2,194 | 439,800 |
| 2020/04/13 | 2,190 | 2,218 | 2,124 | 2,128 | 470,900 |
| 2020/04/10 | 2,308 | 2,314 | 2,192 | 2,255 | 462,900 |
| 2020/04/09 | 2,269 | 2,309 | 2,219 | 2,243 | 470,600 |
| 2020/04/08 | 2,205 | 2,320 | 2,154 | 2,279 | 676,700 |
| 2020/04/07 | 2,218 | 2,325 | 2,109 | 2,203 | 1,495,300 |
| 2020/04/06 | 1,853 | 1,951 | 1,827 | 1,938 | 678,800 |
| 2020/04/03 | 1,957 | 1,978 | 1,869 | 1,875 | 628,100 |
| 2020/04/02 | 2,027 | 2,063 | 1,938 | 1,973 | 537,200 |
| 2020/04/01 | 2,175 | 2,176 | 2,024 | 2,056 | 785,900 |
| 2020/03/31 | 2,188 | 2,246 | 2,135 | 2,225 | 623,700 |
| 2020/03/30 | 2,065 | 2,178 | 2,005 | 2,171 | 571,700 |
| 2020/03/27 | 2,144 | 2,213 | 2,062 | 2,134 | 572,100 |
| 2020/03/26 | 2,200 | 2,200 | 2,028 | 2,055 | 556,500 |
| 2020/03/25 | 2,296 | 2,397 | 2,186 | 2,254 | 919,000 |
| 2020/03/24 | 1,907 | 2,034 | 1,881 | 2,023 | 1,200,400 |
| 2020/03/23 | 1,800 | 1,892 | 1,756 | 1,867 | 966,600 |
| 2020/03/19 | 1,888 | 1,923 | 1,731 | 1,822 | 1,196,500 |
| 2020/03/18 | 1,885 | 1,962 | 1,844 | 1,892 | 1,065,700 |
| 2020/03/17 | 1,871 | 1,930 | 1,818 | 1,891 | 1,202,300 |
| 2020/03/16 | 2,116 | 2,166 | 1,966 | 1,969 | 671,700 |
| 2020/03/13 | 2,134 | 2,219 | 1,954 | 2,115 | 1,159,900 |
| 2020/03/12 | 2,389 | 2,444 | 2,318 | 2,370 | 510,700 |
| 2020/03/11 | 2,630 | 2,648 | 2,468 | 2,468 | 729,700 |
| 2020/03/10 | 2,543 | 2,683 | 2,447 | 2,665 | 562,600 |
| 2020/03/09 | 2,738 | 2,761 | 2,577 | 2,593 | 698,100 |
| 2020/03/06 | 2,917 | 2,953 | 2,881 | 2,882 | 512,900 |
| 2020/03/05 | 2,910 | 3,020 | 2,910 | 2,941 | 691,200 |
| 2020/03/04 | 2,778 | 2,910 | 2,768 | 2,863 | 715,300 |
| 2020/03/03 | 2,882 | 2,917 | 2,767 | 2,780 | 448,700 |
| 2020/03/02 | 2,672 | 2,877 | 2,672 | 2,854 | 605,400 |
| 2020/02/28 | 2,805 | 2,831 | 2,689 | 2,722 | 751,500 |
| 2020/02/27 | 3,035 | 3,050 | 2,928 | 2,935 | 556,400 |
| 2020/02/26 | 3,060 | 3,100 | 3,000 | 3,065 | 336,500 |
| 2020/02/25 | 3,220 | 3,275 | 3,090 | 3,105 | 688,500 |
| 2020/02/21 | 3,205 | 3,290 | 3,200 | 3,275 | 721,300 |
| 2020/02/20 | 3,090 | 3,160 | 3,080 | 3,100 | 323,400 |
| 2020/02/19 | 3,190 | 3,200 | 3,110 | 3,115 | 319,100 |
| 2020/02/18 | 3,235 | 3,330 | 3,175 | 3,190 | 924,400 |
| 2020/02/17 | 3,145 | 3,220 | 3,055 | 3,170 | 1,284,100 |
| 2020/02/14 | 2,913 | 2,953 | 2,906 | 2,911 | 429,900 |
| 2020/02/13 | 2,998 | 3,000 | 2,951 | 2,959 | 415,900 |
| 2020/02/12 | 3,055 | 3,085 | 2,999 | 2,999 | 339,800 |
| 2020/02/10 | 3,070 | 3,110 | 3,040 | 3,045 | 237,500 |
| 2020/02/07 | 3,135 | 3,145 | 3,030 | 3,035 | 289,900 |
| 2020/02/06 | 3,110 | 3,160 | 3,080 | 3,140 | 618,300 |
| 2020/02/05 | 2,999 | 3,060 | 2,983 | 3,040 | 361,500 |
| 2020/02/04 | 2,946 | 3,005 | 2,943 | 2,987 | 239,000 |
| 2020/02/03 | 2,897 | 2,953 | 2,895 | 2,932 | 275,500 |
| 2020/01/31 | 2,900 | 2,970 | 2,900 | 2,937 | 208,800 |
| 2020/01/30 | 2,930 | 2,931 | 2,873 | 2,903 | 359,600 |
| 2020/01/29 | 3,015 | 3,025 | 2,943 | 2,946 | 260,700 |
| 2020/01/28 | 2,896 | 2,992 | 2,871 | 2,976 | 596,900 |
| 2020/01/27 | 2,982 | 3,000 | 2,918 | 2,919 | 414,900 |
| 2020/01/24 | 3,050 | 3,050 | 2,965 | 3,030 | 489,400 |
| 2020/01/23 | 3,050 | 3,060 | 3,005 | 3,030 | 517,200 |
| 2020/01/22 | 2,982 | 3,095 | 2,982 | 3,040 | 670,000 |
| 2020/01/21 | 2,987 | 3,005 | 2,968 | 2,973 | 435,800 |
| 2020/01/20 | 3,025 | 3,035 | 2,980 | 3,000 | 399,700 |
| 2020/01/17 | 3,050 | 3,070 | 3,005 | 3,005 | 289,200 |
| 2020/01/16 | 3,045 | 3,070 | 3,040 | 3,055 | 298,100 |
| 2020/01/15 | 3,015 | 3,055 | 3,010 | 3,030 | 439,000 |
| 2020/01/14 | 3,160 | 3,170 | 3,010 | 3,030 | 688,900 |
| 2020/01/10 | 3,180 | 3,190 | 3,145 | 3,175 | 268,300 |
| 2020/01/09 | 3,200 | 3,205 | 3,160 | 3,195 | 232,900 |
| 2020/01/08 | 3,185 | 3,195 | 3,070 | 3,160 | 621,800 |
| 2020/01/07 | 3,165 | 3,205 | 3,135 | 3,200 | 304,200 |
| 2020/01/06 | 3,090 | 3,175 | 3,085 | 3,140 | 399,800 |