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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,970 | 6,090 | 5,900 | 6,020 | 371,100 |
| 2021/12/29 | 6,060 | 6,090 | 5,980 | 6,000 | 187,200 |
| 2021/12/28 | 6,070 | 6,150 | 6,050 | 6,080 | 203,100 |
| 2021/12/27 | 6,110 | 6,110 | 5,980 | 6,000 | 167,600 |
| 2021/12/24 | 6,070 | 6,110 | 6,010 | 6,030 | 150,200 |
| 2021/12/23 | 6,000 | 6,090 | 5,980 | 6,080 | 186,900 |
| 2021/12/22 | 6,030 | 6,070 | 5,950 | 6,050 | 275,100 |
| 2021/12/21 | 5,980 | 6,050 | 5,900 | 6,000 | 372,300 |
| 2021/12/20 | 5,990 | 6,010 | 5,860 | 5,870 | 375,300 |
| 2021/12/17 | 6,100 | 6,220 | 6,070 | 6,090 | 797,600 |
| 2021/12/16 | 6,400 | 6,410 | 6,190 | 6,200 | 415,100 |
| 2021/12/15 | 6,140 | 6,270 | 6,120 | 6,240 | 267,900 |
| 2021/12/14 | 6,290 | 6,310 | 6,140 | 6,220 | 547,500 |
| 2021/12/13 | 6,440 | 6,520 | 6,160 | 6,200 | 628,000 |
| 2021/12/10 | 6,510 | 6,530 | 6,350 | 6,370 | 257,000 |
| 2021/12/09 | 6,640 | 6,680 | 6,540 | 6,550 | 246,000 |
| 2021/12/08 | 6,670 | 6,700 | 6,550 | 6,650 | 389,500 |
| 2021/12/07 | 6,380 | 6,670 | 6,370 | 6,670 | 507,100 |
| 2021/12/06 | 6,470 | 6,470 | 6,270 | 6,360 | 418,100 |
| 2021/12/03 | 6,360 | 6,570 | 6,240 | 6,570 | 476,800 |
| 2021/12/02 | 6,430 | 6,470 | 6,330 | 6,330 | 638,300 |
| 2021/12/01 | 6,540 | 6,650 | 6,300 | 6,330 | 1,010,600 |
| 2021/11/30 | 6,820 | 6,820 | 6,440 | 6,440 | 7,397,200 |
| 2021/11/29 | 6,720 | 6,830 | 6,650 | 6,670 | 848,000 |
| 2021/11/26 | 6,940 | 6,950 | 6,670 | 6,750 | 632,000 |
| 2021/11/25 | 6,950 | 6,990 | 6,880 | 6,910 | 472,700 |
| 2021/11/24 | 6,970 | 7,010 | 6,800 | 6,860 | 655,400 |
| 2021/11/22 | 6,980 | 7,080 | 6,930 | 7,030 | 415,400 |
| 2021/11/19 | 7,040 | 7,080 | 6,970 | 7,020 | 485,100 |
| 2021/11/18 | 7,000 | 7,050 | 6,900 | 7,000 | 439,600 |
| 2021/11/17 | 7,090 | 7,120 | 6,910 | 7,000 | 583,800 |
| 2021/11/16 | 6,970 | 7,230 | 6,860 | 7,150 | 854,000 |
| 2021/11/15 | 7,130 | 7,180 | 6,860 | 6,950 | 977,100 |
| 2021/11/12 | 7,050 | 7,140 | 6,970 | 7,080 | 963,500 |
| 2021/11/11 | 6,900 | 6,990 | 6,880 | 6,950 | 582,700 |
| 2021/11/10 | 6,940 | 7,020 | 6,830 | 6,900 | 652,300 |
| 2021/11/09 | 7,100 | 7,120 | 6,900 | 6,940 | 479,900 |
| 2021/11/08 | 7,050 | 7,230 | 6,990 | 7,100 | 486,800 |
| 2021/11/05 | 7,200 | 7,260 | 7,010 | 7,090 | 539,700 |
| 2021/11/04 | 7,110 | 7,270 | 7,110 | 7,130 | 642,000 |
| 2021/11/02 | 7,340 | 7,410 | 7,180 | 7,260 | 408,500 |
| 2021/11/01 | 7,390 | 7,440 | 7,270 | 7,330 | 463,400 |
| 2021/10/29 | 7,250 | 7,340 | 7,160 | 7,220 | 580,600 |
| 2021/10/28 | 7,090 | 7,220 | 7,010 | 7,180 | 827,800 |
| 2021/10/27 | 7,260 | 7,290 | 7,140 | 7,230 | 462,200 |
| 2021/10/26 | 7,050 | 7,280 | 7,050 | 7,230 | 545,400 |
| 2021/10/25 | 6,900 | 7,080 | 6,900 | 7,000 | 438,100 |
| 2021/10/22 | 6,820 | 6,970 | 6,800 | 6,900 | 469,600 |
| 2021/10/21 | 7,050 | 7,100 | 6,840 | 6,920 | 666,400 |
| 2021/10/20 | 7,130 | 7,190 | 7,070 | 7,090 | 327,900 |
| 2021/10/19 | 7,030 | 7,230 | 7,030 | 7,130 | 415,500 |
| 2021/10/18 | 7,130 | 7,150 | 7,010 | 7,120 | 416,600 |
| 2021/10/15 | 7,150 | 7,180 | 6,980 | 7,160 | 560,500 |
| 2021/10/14 | 7,100 | 7,150 | 6,980 | 7,120 | 536,500 |
| 2021/10/13 | 6,960 | 7,140 | 6,910 | 7,100 | 639,400 |
| 2021/10/12 | 6,810 | 7,110 | 6,710 | 6,960 | 872,700 |
| 2021/10/11 | 6,530 | 6,830 | 6,520 | 6,830 | 517,100 |
| 2021/10/08 | 6,280 | 6,540 | 6,240 | 6,480 | 492,800 |
| 2021/10/07 | 6,250 | 6,410 | 6,240 | 6,270 | 645,900 |
| 2021/10/06 | 6,560 | 6,640 | 6,490 | 6,540 | 473,000 |
| 2021/10/05 | 6,340 | 6,560 | 6,270 | 6,510 | 564,000 |
| 2021/10/04 | 6,540 | 6,540 | 6,360 | 6,440 | 590,700 |
| 2021/10/01 | 6,560 | 6,700 | 6,500 | 6,600 | 467,600 |
| 2021/09/30 | 6,520 | 6,670 | 6,310 | 6,620 | 693,300 |
| 2021/09/29 | 6,490 | 6,680 | 6,430 | 6,670 | 543,300 |
| 2021/09/28 | 6,850 | 6,860 | 6,530 | 6,800 | 753,800 |
| 2021/09/27 | 6,950 | 6,990 | 6,820 | 6,950 | 512,400 |
| 2021/09/24 | 6,720 | 6,930 | 6,660 | 6,920 | 897,500 |
| 2021/09/22 | 6,470 | 6,640 | 6,390 | 6,610 | 568,900 |
| 2021/09/21 | 6,380 | 6,630 | 6,360 | 6,560 | 619,100 |
| 2021/09/17 | 6,300 | 6,550 | 6,230 | 6,530 | 664,400 |
| 2021/09/16 | 6,230 | 6,330 | 6,200 | 6,300 | 351,800 |
| 2021/09/15 | 6,140 | 6,240 | 6,110 | 6,220 | 356,000 |
| 2021/09/14 | 6,000 | 6,210 | 5,940 | 6,210 | 565,000 |
| 2021/09/13 | 5,900 | 5,980 | 5,840 | 5,960 | 381,700 |
| 2021/09/10 | 5,620 | 5,840 | 5,600 | 5,840 | 420,100 |
| 2021/09/09 | 5,600 | 5,670 | 5,560 | 5,630 | 259,100 |
| 2021/09/08 | 5,510 | 5,640 | 5,470 | 5,630 | 287,600 |
| 2021/09/07 | 5,500 | 5,610 | 5,460 | 5,610 | 358,300 |
| 2021/09/06 | 5,540 | 5,560 | 5,360 | 5,410 | 425,200 |
| 2021/09/03 | 5,430 | 5,560 | 5,410 | 5,500 | 351,500 |
| 2021/09/02 | 5,440 | 5,580 | 5,440 | 5,500 | 324,400 |
| 2021/09/01 | 5,350 | 5,540 | 5,330 | 5,530 | 284,200 |
| 2021/08/31 | 5,360 | 5,400 | 5,280 | 5,360 | 369,900 |
| 2021/08/30 | 5,350 | 5,420 | 5,240 | 5,300 | 241,700 |
| 2021/08/27 | 5,450 | 5,470 | 5,230 | 5,290 | 332,600 |
| 2021/08/26 | 5,420 | 5,460 | 5,360 | 5,420 | 357,100 |
| 2021/08/25 | 5,210 | 5,340 | 5,200 | 5,320 | 498,300 |
| 2021/08/24 | 4,995 | 5,110 | 4,960 | 5,110 | 432,000 |
| 2021/08/23 | 4,905 | 5,010 | 4,905 | 4,995 | 426,900 |
| 2021/08/20 | 4,750 | 4,890 | 4,750 | 4,790 | 529,800 |
| 2021/08/19 | 4,745 | 4,880 | 4,685 | 4,750 | 831,200 |
| 2021/08/18 | 4,920 | 4,955 | 4,815 | 4,815 | 1,246,300 |
| 2021/08/17 | 5,450 | 5,490 | 5,060 | 5,120 | 971,400 |
| 2021/08/16 | 5,150 | 5,510 | 5,010 | 5,440 | 1,018,100 |
| 2021/08/13 | 5,520 | 5,610 | 5,450 | 5,610 | 564,300 |
| 2021/08/12 | 5,570 | 5,600 | 5,420 | 5,450 | 291,600 |
| 2021/08/11 | 5,490 | 5,580 | 5,470 | 5,540 | 232,800 |
| 2021/08/10 | 5,550 | 5,610 | 5,470 | 5,490 | 335,800 |
| 2021/08/06 | 5,520 | 5,580 | 5,510 | 5,550 | 172,100 |
| 2021/08/05 | 5,540 | 5,580 | 5,510 | 5,510 | 184,500 |
| 2021/08/04 | 5,520 | 5,540 | 5,470 | 5,520 | 211,300 |
| 2021/08/03 | 5,600 | 5,640 | 5,510 | 5,540 | 281,900 |
| 2021/08/02 | 5,640 | 5,720 | 5,630 | 5,700 | 256,200 |
| 2021/07/30 | 5,520 | 5,550 | 5,480 | 5,520 | 282,800 |
| 2021/07/29 | 5,530 | 5,600 | 5,490 | 5,560 | 175,400 |
| 2021/07/28 | 5,520 | 5,570 | 5,460 | 5,500 | 189,500 |
| 2021/07/27 | 5,550 | 5,580 | 5,530 | 5,570 | 249,700 |
| 2021/07/26 | 5,480 | 5,600 | 5,440 | 5,590 | 436,000 |
| 2021/07/21 | 5,270 | 5,340 | 5,240 | 5,280 | 233,300 |
| 2021/07/20 | 5,350 | 5,360 | 5,210 | 5,250 | 336,100 |
| 2021/07/19 | 5,310 | 5,390 | 5,300 | 5,370 | 418,200 |
| 2021/07/16 | 5,250 | 5,320 | 5,220 | 5,300 | 167,000 |
| 2021/07/15 | 5,340 | 5,380 | 5,210 | 5,260 | 254,800 |
| 2021/07/14 | 5,400 | 5,420 | 5,280 | 5,280 | 322,700 |
| 2021/07/13 | 5,320 | 5,470 | 5,270 | 5,450 | 368,500 |
| 2021/07/12 | 5,260 | 5,350 | 5,240 | 5,320 | 264,900 |
| 2021/07/09 | 5,140 | 5,190 | 5,060 | 5,180 | 341,300 |
| 2021/07/08 | 5,260 | 5,290 | 5,210 | 5,210 | 225,200 |
| 2021/07/07 | 5,200 | 5,290 | 5,200 | 5,260 | 167,000 |
| 2021/07/06 | 5,330 | 5,390 | 5,270 | 5,280 | 196,400 |
| 2021/07/05 | 5,230 | 5,290 | 5,200 | 5,250 | 130,600 |
| 2021/07/02 | 5,180 | 5,230 | 5,150 | 5,230 | 179,400 |
| 2021/07/01 | 5,190 | 5,200 | 5,150 | 5,150 | 138,300 |
| 2021/06/30 | 5,210 | 5,270 | 5,180 | 5,220 | 290,300 |
| 2021/06/29 | 5,190 | 5,250 | 5,150 | 5,240 | 197,500 |
| 2021/06/28 | 5,250 | 5,270 | 5,180 | 5,240 | 188,600 |
| 2021/06/25 | 5,270 | 5,320 | 5,230 | 5,240 | 200,000 |
| 2021/06/24 | 5,240 | 5,300 | 5,230 | 5,250 | 192,100 |
| 2021/06/23 | 5,260 | 5,290 | 5,190 | 5,260 | 348,400 |
| 2021/06/22 | 5,130 | 5,220 | 5,130 | 5,160 | 250,300 |
| 2021/06/21 | 5,120 | 5,170 | 5,080 | 5,110 | 286,600 |
| 2021/06/18 | 5,240 | 5,300 | 5,220 | 5,260 | 501,900 |
| 2021/06/17 | 5,200 | 5,240 | 5,190 | 5,240 | 187,900 |
| 2021/06/16 | 5,150 | 5,250 | 5,140 | 5,220 | 247,000 |
| 2021/06/15 | 5,190 | 5,230 | 5,160 | 5,200 | 241,000 |
| 2021/06/14 | 5,290 | 5,320 | 5,180 | 5,220 | 268,800 |
| 2021/06/11 | 5,290 | 5,350 | 5,250 | 5,330 | 377,100 |
| 2021/06/10 | 5,220 | 5,350 | 5,210 | 5,330 | 468,100 |
| 2021/06/09 | 5,240 | 5,260 | 5,200 | 5,210 | 191,200 |
| 2021/06/08 | 5,170 | 5,220 | 5,160 | 5,190 | 160,400 |
| 2021/06/07 | 5,200 | 5,200 | 5,140 | 5,190 | 212,700 |
| 2021/06/04 | 5,190 | 5,220 | 5,180 | 5,190 | 311,700 |
| 2021/06/03 | 5,200 | 5,260 | 5,170 | 5,250 | 332,500 |
| 2021/06/02 | 5,240 | 5,290 | 5,140 | 5,190 | 417,200 |
| 2021/06/01 | 5,100 | 5,130 | 5,040 | 5,110 | 286,600 |
| 2021/05/31 | 5,050 | 5,160 | 5,040 | 5,090 | 344,300 |
| 2021/05/28 | 5,150 | 5,150 | 4,985 | 5,100 | 529,100 |
| 2021/05/27 | 5,030 | 5,120 | 5,000 | 5,110 | 1,335,400 |
| 2021/05/26 | 4,975 | 5,030 | 4,915 | 4,995 | 310,800 |
| 2021/05/25 | 5,010 | 5,080 | 4,950 | 5,020 | 467,300 |
| 2021/05/24 | 4,900 | 4,920 | 4,830 | 4,905 | 345,700 |
| 2021/05/21 | 4,925 | 4,940 | 4,855 | 4,920 | 519,900 |
| 2021/05/20 | 4,710 | 4,925 | 4,705 | 4,865 | 695,800 |
| 2021/05/19 | 4,675 | 4,695 | 4,595 | 4,690 | 412,100 |
| 2021/05/18 | 4,670 | 4,765 | 4,635 | 4,660 | 658,300 |
| 2021/05/17 | 4,640 | 4,675 | 4,485 | 4,585 | 908,400 |
| 2021/05/14 | 4,240 | 4,360 | 4,210 | 4,330 | 567,400 |
| 2021/05/13 | 4,260 | 4,280 | 4,155 | 4,190 | 833,500 |
| 2021/05/12 | 4,405 | 4,455 | 4,290 | 4,330 | 640,600 |
| 2021/05/11 | 4,515 | 4,520 | 4,405 | 4,430 | 600,500 |
| 2021/05/10 | 4,700 | 4,705 | 4,465 | 4,540 | 856,900 |
| 2021/05/07 | 4,640 | 4,735 | 4,600 | 4,705 | 389,400 |
| 2021/05/06 | 4,515 | 4,670 | 4,495 | 4,640 | 509,700 |
| 2021/04/30 | 4,515 | 4,585 | 4,500 | 4,545 | 308,700 |
| 2021/04/28 | 4,535 | 4,590 | 4,525 | 4,565 | 347,700 |
| 2021/04/27 | 4,635 | 4,645 | 4,550 | 4,550 | 276,800 |
| 2021/04/26 | 4,680 | 4,680 | 4,605 | 4,615 | 280,400 |
| 2021/04/23 | 4,730 | 4,760 | 4,650 | 4,650 | 307,400 |
| 2021/04/22 | 4,755 | 4,795 | 4,695 | 4,715 | 459,500 |
| 2021/04/21 | 4,765 | 4,805 | 4,715 | 4,750 | 422,000 |
| 2021/04/20 | 4,930 | 4,945 | 4,835 | 4,870 | 417,700 |
| 2021/04/19 | 5,050 | 5,060 | 4,945 | 4,975 | 251,300 |
| 2021/04/16 | 4,980 | 5,060 | 4,965 | 5,050 | 349,800 |
| 2021/04/15 | 4,940 | 4,965 | 4,885 | 4,925 | 290,900 |
| 2021/04/14 | 5,050 | 5,070 | 4,995 | 5,010 | 217,900 |
| 2021/04/13 | 4,945 | 5,040 | 4,920 | 5,020 | 256,600 |
| 2021/04/12 | 4,885 | 4,995 | 4,875 | 4,920 | 316,300 |
| 2021/04/09 | 5,050 | 5,110 | 4,890 | 4,895 | 438,200 |
| 2021/04/08 | 5,120 | 5,120 | 4,930 | 5,000 | 411,200 |
| 2021/04/07 | 5,080 | 5,140 | 5,060 | 5,110 | 524,600 |
| 2021/04/06 | 5,060 | 5,110 | 4,995 | 5,040 | 590,400 |
| 2021/04/05 | 4,925 | 5,000 | 4,920 | 4,995 | 344,300 |
| 2021/04/02 | 4,930 | 5,010 | 4,810 | 4,815 | 443,600 |
| 2021/04/01 | 4,790 | 4,915 | 4,765 | 4,910 | 459,800 |
| 2021/03/31 | 4,685 | 4,755 | 4,655 | 4,720 | 273,100 |
| 2021/03/30 | 4,565 | 4,665 | 4,510 | 4,655 | 306,900 |
| 2021/03/29 | 4,680 | 4,715 | 4,500 | 4,560 | 665,000 |
| 2021/03/26 | 4,705 | 4,715 | 4,640 | 4,675 | 314,200 |
| 2021/03/25 | 4,610 | 4,680 | 4,600 | 4,665 | 330,700 |
| 2021/03/24 | 4,790 | 4,845 | 4,640 | 4,670 | 546,200 |
| 2021/03/23 | 4,870 | 4,925 | 4,760 | 4,785 | 388,500 |
| 2021/03/22 | 4,855 | 4,870 | 4,790 | 4,845 | 351,300 |
| 2021/03/19 | 4,745 | 4,865 | 4,700 | 4,865 | 932,800 |
| 2021/03/18 | 4,775 | 4,820 | 4,715 | 4,815 | 683,100 |
| 2021/03/17 | 4,655 | 4,735 | 4,630 | 4,735 | 615,600 |
| 2021/03/16 | 4,580 | 4,655 | 4,570 | 4,655 | 511,400 |
| 2021/03/15 | 4,645 | 4,665 | 4,505 | 4,550 | 412,700 |
| 2021/03/12 | 4,590 | 4,615 | 4,505 | 4,610 | 582,500 |
| 2021/03/11 | 4,505 | 4,575 | 4,495 | 4,575 | 513,600 |
| 2021/03/10 | 4,500 | 4,545 | 4,450 | 4,510 | 399,000 |
| 2021/03/09 | 4,310 | 4,505 | 4,300 | 4,505 | 686,300 |
| 2021/03/08 | 4,380 | 4,400 | 4,245 | 4,280 | 313,200 |
| 2021/03/05 | 4,285 | 4,310 | 4,200 | 4,310 | 413,000 |
| 2021/03/04 | 4,140 | 4,260 | 4,140 | 4,240 | 351,000 |
| 2021/03/03 | 4,130 | 4,210 | 4,085 | 4,195 | 446,300 |
| 2021/03/02 | 4,200 | 4,200 | 4,075 | 4,135 | 423,000 |
| 2021/03/01 | 4,180 | 4,210 | 4,145 | 4,205 | 321,600 |
| 2021/02/26 | 4,125 | 4,180 | 4,080 | 4,080 | 434,400 |
| 2021/02/25 | 4,200 | 4,215 | 4,155 | 4,185 | 347,300 |
| 2021/02/24 | 4,100 | 4,210 | 4,070 | 4,080 | 512,300 |
| 2021/02/22 | 4,135 | 4,155 | 4,090 | 4,100 | 316,300 |
| 2021/02/19 | 4,000 | 4,090 | 3,970 | 4,080 | 451,300 |
| 2021/02/18 | 4,130 | 4,150 | 4,010 | 4,045 | 452,800 |
| 2021/02/17 | 4,225 | 4,285 | 4,090 | 4,095 | 535,300 |
| 2021/02/16 | 4,295 | 4,385 | 4,260 | 4,275 | 447,200 |
| 2021/02/15 | 4,510 | 4,520 | 4,170 | 4,250 | 887,300 |
| 2021/02/12 | 4,515 | 4,530 | 4,450 | 4,460 | 343,000 |
| 2021/02/10 | 4,485 | 4,520 | 4,405 | 4,505 | 430,100 |
| 2021/02/09 | 4,475 | 4,520 | 4,425 | 4,445 | 312,700 |
| 2021/02/08 | 4,455 | 4,495 | 4,395 | 4,470 | 452,300 |
| 2021/02/05 | 4,415 | 4,440 | 4,375 | 4,385 | 286,800 |
| 2021/02/04 | 4,410 | 4,420 | 4,360 | 4,390 | 359,400 |
| 2021/02/03 | 4,395 | 4,400 | 4,315 | 4,400 | 320,100 |
| 2021/02/02 | 4,315 | 4,400 | 4,315 | 4,400 | 299,600 |
| 2021/02/01 | 4,210 | 4,350 | 4,210 | 4,305 | 303,500 |
| 2021/01/29 | 4,295 | 4,400 | 4,215 | 4,220 | 427,500 |
| 2021/01/28 | 4,225 | 4,340 | 4,165 | 4,300 | 535,500 |
| 2021/01/27 | 4,175 | 4,280 | 4,175 | 4,270 | 389,700 |
| 2021/01/26 | 4,135 | 4,170 | 4,080 | 4,105 | 253,400 |
| 2021/01/25 | 4,200 | 4,215 | 4,160 | 4,205 | 189,900 |
| 2021/01/22 | 4,095 | 4,240 | 4,085 | 4,205 | 323,800 |
| 2021/01/21 | 4,080 | 4,190 | 4,075 | 4,100 | 370,100 |
| 2021/01/20 | 4,305 | 4,315 | 4,130 | 4,140 | 466,100 |
| 2021/01/19 | 4,285 | 4,345 | 4,255 | 4,340 | 282,200 |
| 2021/01/18 | 4,200 | 4,305 | 4,185 | 4,300 | 311,400 |
| 2021/01/15 | 4,125 | 4,255 | 4,120 | 4,240 | 344,600 |
| 2021/01/14 | 4,165 | 4,260 | 4,140 | 4,170 | 505,000 |
| 2021/01/13 | 4,070 | 4,180 | 4,065 | 4,170 | 477,500 |
| 2021/01/12 | 4,000 | 4,085 | 3,930 | 4,085 | 521,800 |
| 2021/01/08 | 3,855 | 3,930 | 3,855 | 3,930 | 335,100 |
| 2021/01/07 | 3,865 | 3,920 | 3,855 | 3,870 | 271,000 |
| 2021/01/06 | 3,800 | 3,875 | 3,800 | 3,835 | 291,200 |
| 2021/01/05 | 3,750 | 3,775 | 3,725 | 3,765 | 362,700 |
| 2021/01/04 | 3,800 | 3,815 | 3,725 | 3,735 | 321,700 |