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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,855 | 4,885 | 4,810 | 4,820 | 162,800 |
| 2022/12/29 | 4,720 | 4,785 | 4,665 | 4,785 | 214,200 |
| 2022/12/28 | 4,750 | 4,795 | 4,690 | 4,790 | 245,400 |
| 2022/12/27 | 4,930 | 4,940 | 4,790 | 4,795 | 185,200 |
| 2022/12/26 | 4,945 | 4,945 | 4,850 | 4,860 | 143,900 |
| 2022/12/23 | 4,980 | 4,995 | 4,880 | 4,925 | 238,000 |
| 2022/12/22 | 4,995 | 5,020 | 4,905 | 5,000 | 283,000 |
| 2022/12/21 | 5,080 | 5,100 | 4,945 | 4,985 | 463,600 |
| 2022/12/20 | 5,500 | 5,500 | 5,130 | 5,170 | 338,000 |
| 2022/12/19 | 5,430 | 5,490 | 5,420 | 5,440 | 129,400 |
| 2022/12/16 | 5,530 | 5,540 | 5,470 | 5,480 | 252,100 |
| 2022/12/15 | 5,530 | 5,600 | 5,530 | 5,580 | 92,600 |
| 2022/12/14 | 5,650 | 5,650 | 5,560 | 5,580 | 122,800 |
| 2022/12/13 | 5,610 | 5,640 | 5,510 | 5,570 | 144,500 |
| 2022/12/12 | 5,660 | 5,720 | 5,610 | 5,610 | 204,300 |
| 2022/12/09 | 5,490 | 5,610 | 5,490 | 5,590 | 265,700 |
| 2022/12/08 | 5,510 | 5,510 | 5,410 | 5,480 | 167,600 |
| 2022/12/07 | 5,460 | 5,540 | 5,450 | 5,520 | 225,300 |
| 2022/12/06 | 5,550 | 5,580 | 5,520 | 5,560 | 126,700 |
| 2022/12/05 | 5,600 | 5,620 | 5,550 | 5,580 | 177,200 |
| 2022/12/02 | 5,670 | 5,680 | 5,580 | 5,670 | 229,600 |
| 2022/12/01 | 5,780 | 5,840 | 5,750 | 5,770 | 234,900 |
| 2022/11/30 | 5,740 | 5,790 | 5,690 | 5,780 | 468,600 |
| 2022/11/29 | 5,720 | 5,720 | 5,660 | 5,720 | 194,400 |
| 2022/11/28 | 5,860 | 5,860 | 5,760 | 5,780 | 200,400 |
| 2022/11/25 | 5,970 | 5,990 | 5,860 | 5,900 | 151,400 |
| 2022/11/24 | 5,940 | 6,000 | 5,850 | 5,990 | 241,300 |
| 2022/11/22 | 5,800 | 5,880 | 5,750 | 5,860 | 196,400 |
| 2022/11/21 | 5,910 | 5,960 | 5,820 | 5,870 | 189,700 |
| 2022/11/18 | 6,040 | 6,040 | 5,860 | 5,880 | 276,900 |
| 2022/11/17 | 6,030 | 6,040 | 5,850 | 6,040 | 438,400 |
| 2022/11/16 | 6,350 | 6,380 | 6,030 | 6,050 | 710,700 |
| 2022/11/15 | 6,170 | 6,380 | 6,060 | 6,360 | 865,200 |
| 2022/11/14 | 5,540 | 5,710 | 5,540 | 5,670 | 375,000 |
| 2022/11/11 | 5,500 | 5,610 | 5,480 | 5,610 | 288,100 |
| 2022/11/10 | 5,390 | 5,410 | 5,350 | 5,380 | 176,300 |
| 2022/11/09 | 5,400 | 5,410 | 5,340 | 5,410 | 164,300 |
| 2022/11/08 | 5,380 | 5,420 | 5,350 | 5,420 | 218,600 |
| 2022/11/07 | 5,260 | 5,370 | 5,260 | 5,360 | 229,200 |
| 2022/11/04 | 5,300 | 5,310 | 5,230 | 5,230 | 299,600 |
| 2022/11/02 | 5,340 | 5,410 | 5,300 | 5,350 | 323,300 |
| 2022/11/01 | 5,340 | 5,350 | 5,270 | 5,320 | 152,500 |
| 2022/10/31 | 5,250 | 5,330 | 5,250 | 5,300 | 183,200 |
| 2022/10/28 | 5,180 | 5,290 | 5,180 | 5,220 | 676,100 |
| 2022/10/27 | 5,250 | 5,270 | 5,200 | 5,250 | 183,700 |
| 2022/10/26 | 5,300 | 5,360 | 5,300 | 5,300 | 255,500 |
| 2022/10/25 | 5,230 | 5,250 | 5,170 | 5,220 | 175,000 |
| 2022/10/24 | 5,190 | 5,240 | 5,140 | 5,150 | 214,700 |
| 2022/10/21 | 5,120 | 5,170 | 5,100 | 5,120 | 195,800 |
| 2022/10/20 | 5,130 | 5,160 | 5,090 | 5,130 | 293,200 |
| 2022/10/19 | 5,120 | 5,190 | 5,120 | 5,170 | 176,000 |
| 2022/10/18 | 5,170 | 5,170 | 5,070 | 5,130 | 146,500 |
| 2022/10/17 | 5,060 | 5,090 | 5,020 | 5,070 | 155,200 |
| 2022/10/14 | 5,160 | 5,170 | 5,110 | 5,130 | 240,400 |
| 2022/10/13 | 5,030 | 5,060 | 5,010 | 5,020 | 197,800 |
| 2022/10/12 | 5,020 | 5,070 | 4,975 | 5,060 | 286,800 |
| 2022/10/11 | 5,070 | 5,150 | 5,060 | 5,060 | 234,100 |
| 2022/10/07 | 5,100 | 5,180 | 5,100 | 5,150 | 193,200 |
| 2022/10/06 | 5,130 | 5,250 | 5,120 | 5,190 | 232,400 |
| 2022/10/05 | 5,200 | 5,220 | 5,120 | 5,160 | 278,900 |
| 2022/10/04 | 5,070 | 5,130 | 5,030 | 5,120 | 392,100 |
| 2022/10/03 | 4,855 | 4,965 | 4,770 | 4,945 | 342,000 |
| 2022/09/30 | 4,880 | 4,970 | 4,880 | 4,895 | 412,800 |
| 2022/09/29 | 4,845 | 4,920 | 4,795 | 4,910 | 709,500 |
| 2022/09/28 | 4,895 | 4,930 | 4,750 | 4,815 | 418,700 |
| 2022/09/27 | 4,965 | 5,040 | 4,920 | 4,940 | 393,200 |
| 2022/09/26 | 4,985 | 5,030 | 4,935 | 4,965 | 691,200 |
| 2022/09/22 | 5,210 | 5,230 | 5,140 | 5,140 | 288,200 |
| 2022/09/21 | 5,230 | 5,300 | 5,210 | 5,270 | 238,200 |
| 2022/09/20 | 5,350 | 5,350 | 5,240 | 5,270 | 244,800 |
| 2022/09/16 | 5,360 | 5,410 | 5,330 | 5,350 | 535,800 |
| 2022/09/15 | 5,340 | 5,360 | 5,300 | 5,330 | 178,400 |
| 2022/09/14 | 5,330 | 5,370 | 5,280 | 5,320 | 288,000 |
| 2022/09/13 | 5,410 | 5,460 | 5,370 | 5,450 | 239,800 |
| 2022/09/12 | 5,460 | 5,460 | 5,380 | 5,410 | 122,000 |
| 2022/09/09 | 5,350 | 5,440 | 5,340 | 5,410 | 345,300 |
| 2022/09/08 | 5,350 | 5,400 | 5,320 | 5,370 | 302,300 |
| 2022/09/07 | 5,140 | 5,320 | 5,140 | 5,290 | 317,700 |
| 2022/09/06 | 5,180 | 5,250 | 5,170 | 5,210 | 239,000 |
| 2022/09/05 | 5,210 | 5,270 | 5,180 | 5,260 | 221,000 |
| 2022/09/02 | 5,320 | 5,340 | 5,230 | 5,250 | 262,200 |
| 2022/09/01 | 5,410 | 5,430 | 5,360 | 5,380 | 210,500 |
| 2022/08/31 | 5,340 | 5,500 | 5,330 | 5,470 | 564,000 |
| 2022/08/30 | 5,350 | 5,400 | 5,310 | 5,390 | 260,200 |
| 2022/08/29 | 5,200 | 5,350 | 5,200 | 5,310 | 303,200 |
| 2022/08/26 | 5,400 | 5,450 | 5,390 | 5,400 | 144,600 |
| 2022/08/25 | 5,400 | 5,430 | 5,360 | 5,430 | 203,500 |
| 2022/08/24 | 5,410 | 5,420 | 5,340 | 5,340 | 308,100 |
| 2022/08/23 | 5,570 | 5,590 | 5,470 | 5,470 | 198,500 |
| 2022/08/22 | 5,480 | 5,630 | 5,470 | 5,610 | 275,000 |
| 2022/08/19 | 5,520 | 5,560 | 5,460 | 5,560 | 335,200 |
| 2022/08/18 | 5,580 | 5,590 | 5,530 | 5,560 | 210,400 |
| 2022/08/17 | 5,570 | 5,710 | 5,530 | 5,710 | 389,700 |
| 2022/08/16 | 5,620 | 5,620 | 5,430 | 5,500 | 676,000 |
| 2022/08/15 | 5,720 | 5,770 | 5,570 | 5,590 | 694,600 |
| 2022/08/12 | 5,970 | 6,110 | 5,940 | 6,040 | 488,900 |
| 2022/08/10 | 5,920 | 5,930 | 5,820 | 5,840 | 256,800 |
| 2022/08/09 | 5,990 | 6,020 | 5,950 | 5,990 | 233,100 |
| 2022/08/08 | 5,920 | 5,930 | 5,860 | 5,910 | 250,300 |
| 2022/08/05 | 5,890 | 5,950 | 5,870 | 5,950 | 261,200 |
| 2022/08/04 | 5,780 | 5,850 | 5,760 | 5,850 | 196,200 |
| 2022/08/03 | 5,790 | 5,840 | 5,740 | 5,770 | 324,700 |
| 2022/08/02 | 5,750 | 5,800 | 5,670 | 5,670 | 338,500 |
| 2022/08/01 | 5,850 | 5,860 | 5,790 | 5,850 | 177,400 |
| 2022/07/29 | 5,810 | 5,840 | 5,770 | 5,790 | 257,200 |
| 2022/07/28 | 5,830 | 5,850 | 5,740 | 5,780 | 263,300 |
| 2022/07/27 | 5,830 | 5,870 | 5,760 | 5,780 | 267,800 |
| 2022/07/26 | 5,780 | 5,880 | 5,770 | 5,830 | 215,700 |
| 2022/07/25 | 5,800 | 5,820 | 5,760 | 5,780 | 275,000 |
| 2022/07/22 | 5,770 | 5,880 | 5,740 | 5,850 | 359,500 |
| 2022/07/21 | 5,710 | 5,830 | 5,700 | 5,810 | 433,400 |
| 2022/07/20 | 5,600 | 5,780 | 5,580 | 5,740 | 607,100 |
| 2022/07/19 | 5,390 | 5,500 | 5,350 | 5,460 | 387,000 |
| 2022/07/15 | 5,370 | 5,440 | 5,350 | 5,360 | 322,600 |
| 2022/07/14 | 5,350 | 5,420 | 5,310 | 5,370 | 345,400 |
| 2022/07/13 | 5,500 | 5,520 | 5,380 | 5,380 | 320,300 |
| 2022/07/12 | 5,610 | 5,640 | 5,450 | 5,450 | 380,600 |
| 2022/07/11 | 5,640 | 5,730 | 5,640 | 5,710 | 370,800 |
| 2022/07/08 | 5,510 | 5,670 | 5,500 | 5,550 | 378,400 |
| 2022/07/07 | 5,520 | 5,550 | 5,340 | 5,450 | 464,600 |
| 2022/07/06 | 5,510 | 5,590 | 5,450 | 5,510 | 356,100 |
| 2022/07/05 | 5,510 | 5,620 | 5,480 | 5,590 | 327,400 |
| 2022/07/04 | 5,430 | 5,500 | 5,390 | 5,450 | 219,900 |
| 2022/07/01 | 5,400 | 5,490 | 5,340 | 5,390 | 379,500 |
| 2022/06/30 | 5,520 | 5,550 | 5,390 | 5,400 | 337,700 |
| 2022/06/29 | 5,570 | 5,570 | 5,500 | 5,520 | 425,000 |
| 2022/06/28 | 5,520 | 5,610 | 5,510 | 5,610 | 254,200 |
| 2022/06/27 | 5,590 | 5,590 | 5,480 | 5,530 | 273,300 |
| 2022/06/24 | 5,580 | 5,610 | 5,450 | 5,500 | 339,000 |
| 2022/06/23 | 5,420 | 5,590 | 5,410 | 5,530 | 575,100 |
| 2022/06/22 | 5,340 | 5,430 | 5,320 | 5,320 | 414,800 |
| 2022/06/21 | 5,140 | 5,340 | 5,130 | 5,330 | 327,900 |
| 2022/06/20 | 5,210 | 5,230 | 5,030 | 5,040 | 274,100 |
| 2022/06/17 | 5,130 | 5,220 | 5,100 | 5,190 | 613,000 |
| 2022/06/16 | 5,180 | 5,250 | 5,170 | 5,200 | 264,100 |
| 2022/06/15 | 5,040 | 5,130 | 5,040 | 5,100 | 285,000 |
| 2022/06/14 | 5,100 | 5,130 | 5,030 | 5,090 | 308,800 |
| 2022/06/13 | 5,330 | 5,340 | 5,180 | 5,190 | 264,600 |
| 2022/06/10 | 5,460 | 5,460 | 5,390 | 5,410 | 306,100 |
| 2022/06/09 | 5,520 | 5,570 | 5,490 | 5,490 | 271,200 |
| 2022/06/08 | 5,420 | 5,560 | 5,420 | 5,540 | 361,000 |
| 2022/06/07 | 5,340 | 5,480 | 5,310 | 5,440 | 339,500 |
| 2022/06/06 | 5,320 | 5,370 | 5,290 | 5,340 | 179,600 |
| 2022/06/03 | 5,250 | 5,370 | 5,210 | 5,340 | 255,400 |
| 2022/06/02 | 5,220 | 5,250 | 5,140 | 5,230 | 262,700 |
| 2022/06/01 | 5,370 | 5,410 | 5,280 | 5,290 | 351,900 |
| 2022/05/31 | 5,420 | 5,470 | 5,350 | 5,370 | 790,000 |
| 2022/05/30 | 5,350 | 5,530 | 5,350 | 5,500 | 658,000 |
| 2022/05/27 | 5,230 | 5,330 | 5,210 | 5,310 | 319,700 |
| 2022/05/26 | 5,250 | 5,310 | 5,130 | 5,130 | 492,100 |
| 2022/05/25 | 5,250 | 5,340 | 5,140 | 5,260 | 502,700 |
| 2022/05/24 | 5,340 | 5,410 | 5,250 | 5,260 | 467,400 |
| 2022/05/23 | 5,310 | 5,540 | 5,270 | 5,380 | 694,600 |
| 2022/05/20 | 5,060 | 5,450 | 5,040 | 5,410 | 949,200 |
| 2022/05/19 | 4,905 | 5,100 | 4,905 | 5,060 | 747,300 |
| 2022/05/18 | 4,845 | 4,955 | 4,820 | 4,935 | 475,500 |
| 2022/05/17 | 4,990 | 5,000 | 4,820 | 4,845 | 482,800 |
| 2022/05/16 | 5,100 | 5,110 | 4,940 | 4,980 | 771,600 |
| 2022/05/13 | 4,785 | 4,980 | 4,770 | 4,935 | 306,600 |
| 2022/05/12 | 4,800 | 4,835 | 4,745 | 4,760 | 278,000 |
| 2022/05/11 | 4,780 | 4,915 | 4,745 | 4,870 | 316,100 |
| 2022/05/10 | 4,760 | 4,790 | 4,655 | 4,745 | 585,300 |
| 2022/05/09 | 4,915 | 4,975 | 4,860 | 4,870 | 421,500 |
| 2022/05/06 | 4,830 | 4,915 | 4,805 | 4,910 | 513,300 |
| 2022/05/02 | 4,970 | 5,030 | 4,950 | 5,000 | 257,800 |
| 2022/04/28 | 4,965 | 5,040 | 4,935 | 5,040 | 227,800 |
| 2022/04/27 | 4,935 | 5,080 | 4,910 | 5,050 | 430,500 |
| 2022/04/26 | 5,030 | 5,090 | 4,995 | 4,995 | 335,700 |
| 2022/04/25 | 5,160 | 5,190 | 5,050 | 5,060 | 281,400 |
| 2022/04/22 | 5,270 | 5,360 | 5,270 | 5,290 | 169,200 |
| 2022/04/21 | 5,310 | 5,410 | 5,310 | 5,400 | 158,400 |
| 2022/04/20 | 5,410 | 5,440 | 5,330 | 5,350 | 140,000 |
| 2022/04/19 | 5,360 | 5,390 | 5,320 | 5,390 | 177,200 |
| 2022/04/18 | 5,300 | 5,320 | 5,190 | 5,260 | 130,200 |
| 2022/04/15 | 5,310 | 5,340 | 5,270 | 5,300 | 138,600 |
| 2022/04/14 | 5,420 | 5,440 | 5,370 | 5,400 | 172,600 |
| 2022/04/13 | 5,270 | 5,400 | 5,270 | 5,390 | 205,100 |
| 2022/04/12 | 5,230 | 5,310 | 5,230 | 5,230 | 291,800 |
| 2022/04/11 | 5,260 | 5,400 | 5,250 | 5,390 | 290,700 |
| 2022/04/08 | 5,340 | 5,380 | 5,200 | 5,260 | 299,500 |
| 2022/04/07 | 5,350 | 5,380 | 5,310 | 5,360 | 257,000 |
| 2022/04/06 | 5,450 | 5,480 | 5,370 | 5,440 | 280,100 |
| 2022/04/05 | 5,470 | 5,510 | 5,370 | 5,490 | 201,600 |
| 2022/04/04 | 5,370 | 5,460 | 5,360 | 5,390 | 206,300 |
| 2022/04/01 | 5,360 | 5,360 | 5,240 | 5,280 | 518,700 |
| 2022/03/31 | 5,530 | 5,540 | 5,420 | 5,420 | 297,900 |
| 2022/03/30 | 5,560 | 5,630 | 5,530 | 5,580 | 279,800 |
| 2022/03/29 | 5,650 | 5,670 | 5,550 | 5,650 | 272,800 |
| 2022/03/28 | 5,690 | 5,700 | 5,580 | 5,630 | 221,200 |
| 2022/03/25 | 5,620 | 5,730 | 5,620 | 5,660 | 246,100 |
| 2022/03/24 | 5,520 | 5,640 | 5,480 | 5,620 | 269,800 |
| 2022/03/23 | 5,500 | 5,600 | 5,440 | 5,590 | 272,700 |
| 2022/03/22 | 5,400 | 5,440 | 5,340 | 5,390 | 317,500 |
| 2022/03/18 | 5,340 | 5,400 | 5,330 | 5,400 | 332,300 |
| 2022/03/17 | 5,300 | 5,310 | 5,170 | 5,290 | 328,200 |
| 2022/03/16 | 5,130 | 5,200 | 5,100 | 5,170 | 301,000 |
| 2022/03/15 | 5,070 | 5,190 | 5,050 | 5,170 | 166,100 |
| 2022/03/14 | 5,120 | 5,160 | 5,040 | 5,070 | 244,600 |
| 2022/03/11 | 5,070 | 5,150 | 4,990 | 5,020 | 279,200 |
| 2022/03/10 | 5,090 | 5,150 | 5,060 | 5,140 | 288,700 |
| 2022/03/09 | 4,880 | 5,050 | 4,870 | 4,940 | 424,100 |
| 2022/03/08 | 4,880 | 4,960 | 4,810 | 4,835 | 454,200 |
| 2022/03/07 | 4,960 | 4,970 | 4,840 | 4,905 | 267,000 |
| 2022/03/04 | 5,160 | 5,170 | 5,020 | 5,060 | 340,600 |
| 2022/03/03 | 5,150 | 5,160 | 5,070 | 5,100 | 224,000 |
| 2022/03/02 | 5,130 | 5,150 | 5,060 | 5,080 | 253,500 |
| 2022/03/01 | 5,270 | 5,280 | 5,200 | 5,220 | 219,100 |
| 2022/02/28 | 5,170 | 5,200 | 5,100 | 5,200 | 387,900 |
| 2022/02/25 | 5,050 | 5,240 | 4,985 | 5,220 | 524,300 |
| 2022/02/24 | 4,995 | 5,050 | 4,920 | 4,975 | 602,100 |
| 2022/02/22 | 5,010 | 5,070 | 4,940 | 4,985 | 494,200 |
| 2022/02/21 | 4,970 | 5,060 | 4,950 | 5,000 | 491,600 |
| 2022/02/18 | 5,120 | 5,180 | 5,000 | 5,050 | 508,100 |
| 2022/02/17 | 5,150 | 5,180 | 5,030 | 5,120 | 816,800 |
| 2022/02/16 | 5,810 | 5,810 | 5,220 | 5,230 | 766,200 |
| 2022/02/15 | 5,960 | 5,960 | 5,630 | 5,750 | 543,000 |
| 2022/02/14 | 5,990 | 5,990 | 5,730 | 5,800 | 415,400 |
| 2022/02/10 | 5,800 | 5,840 | 5,690 | 5,790 | 247,000 |
| 2022/02/09 | 5,580 | 5,750 | 5,580 | 5,710 | 242,600 |
| 2022/02/08 | 5,720 | 5,750 | 5,590 | 5,610 | 205,300 |
| 2022/02/07 | 5,780 | 5,820 | 5,650 | 5,680 | 234,600 |
| 2022/02/04 | 5,900 | 5,900 | 5,720 | 5,840 | 235,600 |
| 2022/02/03 | 5,810 | 5,870 | 5,790 | 5,820 | 289,400 |
| 2022/02/02 | 5,750 | 5,890 | 5,730 | 5,880 | 228,400 |
| 2022/02/01 | 5,870 | 5,930 | 5,700 | 5,730 | 367,700 |
| 2022/01/31 | 5,890 | 5,920 | 5,790 | 5,890 | 356,400 |
| 2022/01/28 | 5,650 | 5,780 | 5,630 | 5,760 | 438,900 |
| 2022/01/27 | 5,890 | 5,930 | 5,600 | 5,640 | 570,100 |
| 2022/01/26 | 5,800 | 5,960 | 5,770 | 5,890 | 348,300 |
| 2022/01/25 | 5,850 | 5,850 | 5,680 | 5,780 | 416,600 |
| 2022/01/24 | 5,720 | 5,870 | 5,630 | 5,850 | 267,100 |
| 2022/01/21 | 5,650 | 5,820 | 5,600 | 5,790 | 332,000 |
| 2022/01/20 | 5,810 | 5,930 | 5,670 | 5,830 | 439,600 |
| 2022/01/19 | 5,960 | 6,010 | 5,840 | 5,860 | 440,400 |
| 2022/01/18 | 6,160 | 6,170 | 6,020 | 6,060 | 329,400 |
| 2022/01/17 | 5,990 | 6,100 | 5,970 | 6,060 | 205,800 |
| 2022/01/14 | 6,020 | 6,110 | 5,940 | 5,990 | 383,000 |
| 2022/01/13 | 6,290 | 6,310 | 6,170 | 6,190 | 331,100 |
| 2022/01/12 | 6,020 | 6,220 | 6,020 | 6,220 | 315,900 |
| 2022/01/11 | 5,980 | 5,980 | 5,830 | 5,930 | 475,300 |
| 2022/01/07 | 6,090 | 6,160 | 5,990 | 6,020 | 388,900 |
| 2022/01/06 | 6,090 | 6,280 | 6,070 | 6,080 | 484,700 |
| 2022/01/05 | 6,200 | 6,210 | 6,090 | 6,170 | 387,600 |
| 2022/01/04 | 6,090 | 6,120 | 6,010 | 6,100 | 334,500 |