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 |
|---|---|---|---|---|---|
| 2024/11/08 | 5,740 | 5,781 | 5,692 | 5,730 | 221,400 |
| 2024/11/07 | 5,661 | 5,743 | 5,617 | 5,670 | 255,300 |
| 2024/11/06 | 5,692 | 5,715 | 5,562 | 5,563 | 249,200 |
| 2024/11/05 | 5,589 | 5,650 | 5,548 | 5,628 | 205,600 |
| 2024/11/01 | 5,661 | 5,661 | 5,553 | 5,555 | 193,500 |
| 2024/10/31 | 5,659 | 5,688 | 5,596 | 5,663 | 226,900 |
| 2024/10/30 | 5,609 | 5,660 | 5,556 | 5,615 | 366,800 |
| 2024/10/29 | 5,587 | 5,627 | 5,525 | 5,619 | 184,800 |
| 2024/10/28 | 5,599 | 5,634 | 5,545 | 5,566 | 219,300 |
| 2024/10/25 | 5,570 | 5,600 | 5,513 | 5,573 | 257,800 |
| 2024/10/24 | 5,545 | 5,569 | 5,494 | 5,549 | 238,000 |
| 2024/10/23 | 5,625 | 5,687 | 5,543 | 5,568 | 166,000 |
| 2024/10/22 | 5,735 | 5,737 | 5,575 | 5,630 | 267,000 |
| 2024/10/21 | 5,738 | 5,800 | 5,692 | 5,778 | 209,700 |
| 2024/10/18 | 5,789 | 5,815 | 5,684 | 5,703 | 96,100 |
| 2024/10/17 | 5,814 | 5,838 | 5,744 | 5,768 | 210,200 |
| 2024/10/16 | 5,692 | 5,833 | 5,646 | 5,743 | 271,500 |
| 2024/10/15 | 5,748 | 5,748 | 5,690 | 5,718 | 228,200 |
| 2024/10/11 | 5,643 | 5,743 | 5,636 | 5,715 | 264,300 |
| 2024/10/10 | 5,626 | 5,660 | 5,588 | 5,634 | 177,900 |
| 2024/10/09 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 |
| 2024/10/08 | 5,611 | 5,719 | 5,595 | 5,646 | 193,800 |
| 2024/10/07 | 5,700 | 5,721 | 5,582 | 5,663 | 273,200 |
| 2024/10/04 | 5,625 | 5,702 | 5,605 | 5,678 | 169,500 |
| 2024/10/03 | 5,720 | 5,734 | 5,614 | 5,619 | 224,600 |
| 2024/10/02 | 5,495 | 5,578 | 5,451 | 5,558 | 271,100 |
| 2024/10/01 | 5,405 | 5,480 | 5,352 | 5,472 | 273,900 |
| 2024/09/30 | 5,451 | 5,510 | 5,392 | 5,405 | 409,000 |
| 2024/09/27 | 5,694 | 5,697 | 5,577 | 5,694 | 268,100 |
| 2024/09/26 | 5,627 | 5,760 | 5,592 | 5,760 | 275,100 |
| 2024/09/25 | 5,639 | 5,639 | 5,545 | 5,627 | 170,000 |
| 2024/09/24 | 5,612 | 5,643 | 5,578 | 5,621 | 244,500 |
| 2024/09/20 | 5,590 | 5,675 | 5,581 | 5,612 | 335,100 |
| 2024/09/19 | 5,599 | 5,604 | 5,519 | 5,525 | 149,500 |
| 2024/09/18 | 5,511 | 5,573 | 5,440 | 5,499 | 226,700 |
| 2024/09/17 | 5,493 | 5,524 | 5,396 | 5,482 | 261,800 |
| 2024/09/13 | 5,496 | 5,500 | 5,410 | 5,454 | 238,400 |
| 2024/09/12 | 5,577 | 5,606 | 5,502 | 5,525 | 297,900 |
| 2024/09/11 | 5,673 | 5,680 | 5,465 | 5,498 | 301,100 |
| 2024/09/10 | 5,687 | 5,717 | 5,658 | 5,673 | 257,800 |
| 2024/09/09 | 5,610 | 5,713 | 5,570 | 5,679 | 227,000 |
| 2024/09/06 | 5,693 | 5,841 | 5,693 | 5,728 | 322,400 |
| 2024/09/05 | 5,669 | 5,749 | 5,654 | 5,680 | 231,000 |
| 2024/09/04 | 5,585 | 5,743 | 5,580 | 5,671 | 219,500 |
| 2024/09/03 | 5,675 | 5,741 | 5,661 | 5,685 | 256,000 |
| 2024/09/02 | 5,658 | 5,706 | 5,570 | 5,652 | 277,200 |
| 2024/08/30 | 5,716 | 5,783 | 5,644 | 5,744 | 342,600 |
| 2024/08/29 | 5,849 | 5,870 | 5,756 | 5,798 | 261,000 |
| 2024/08/28 | 5,790 | 5,858 | 5,754 | 5,819 | 355,900 |
| 2024/08/27 | 5,786 | 5,823 | 5,729 | 5,820 | 322,100 |
| 2024/08/26 | 5,725 | 5,800 | 5,672 | 5,750 | 375,000 |
| 2024/08/23 | 5,670 | 5,740 | 5,655 | 5,719 | 379,200 |
| 2024/08/22 | 5,600 | 5,674 | 5,575 | 5,668 | 387,800 |
| 2024/08/21 | 5,509 | 5,590 | 5,465 | 5,532 | 423,600 |
| 2024/08/20 | 5,500 | 5,564 | 5,483 | 5,511 | 398,800 |
| 2024/08/19 | 5,379 | 5,509 | 5,370 | 5,476 | 265,600 |
| 2024/08/16 | 5,491 | 5,549 | 5,379 | 5,478 | 290,700 |
| 2024/08/15 | 5,410 | 5,547 | 5,392 | 5,458 | 478,700 |
| 2024/08/14 | 5,398 | 5,555 | 5,358 | 5,548 | 741,400 |
| 2024/08/13 | 5,152 | 5,225 | 5,077 | 5,202 | 453,700 |
| 2024/08/09 | 5,125 | 5,147 | 4,989 | 5,100 | 508,600 |
| 2024/08/08 | 4,952 | 5,109 | 4,939 | 5,015 | 215,700 |
| 2024/08/07 | 4,918 | 5,148 | 4,889 | 5,018 | 293,700 |
| 2024/08/06 | 4,852 | 5,019 | 4,794 | 4,988 | 378,600 |
| 2024/08/05 | 4,807 | 4,830 | 4,416 | 4,502 | 462,800 |
| 2024/08/02 | 5,020 | 5,076 | 4,920 | 4,933 | 333,800 |
| 2024/08/01 | 5,245 | 5,248 | 5,052 | 5,117 | 358,500 |
| 2024/07/31 | 5,186 | 5,383 | 5,163 | 5,360 | 267,300 |
| 2024/07/30 | 5,317 | 5,321 | 5,220 | 5,286 | 206,700 |
| 2024/07/29 | 5,260 | 5,355 | 5,249 | 5,317 | 209,300 |
| 2024/07/26 | 5,231 | 5,299 | 5,189 | 5,224 | 217,800 |
| 2024/07/25 | 5,248 | 5,283 | 5,187 | 5,235 | 247,700 |
| 2024/07/24 | 5,488 | 5,490 | 5,276 | 5,284 | 291,300 |
| 2024/07/23 | 5,449 | 5,512 | 5,449 | 5,490 | 298,000 |
| 2024/07/22 | 5,380 | 5,414 | 5,325 | 5,368 | 282,200 |
| 2024/07/19 | 5,450 | 5,482 | 5,366 | 5,376 | 209,200 |
| 2024/07/18 | 5,451 | 5,533 | 5,415 | 5,450 | 387,400 |
| 2024/07/17 | 5,448 | 5,533 | 5,424 | 5,527 | 496,100 |
| 2024/07/16 | 5,398 | 5,409 | 5,339 | 5,377 | 285,800 |
| 2024/07/12 | 5,369 | 5,451 | 5,321 | 5,398 | 399,800 |
| 2024/07/11 | 5,260 | 5,331 | 5,232 | 5,331 | 407,700 |
| 2024/07/10 | 5,149 | 5,187 | 5,131 | 5,173 | 281,500 |
| 2024/07/09 | 5,162 | 5,218 | 5,160 | 5,165 | 445,000 |
| 2024/07/08 | 5,193 | 5,200 | 5,112 | 5,153 | 376,300 |
| 2024/07/05 | 5,167 | 5,250 | 5,159 | 5,175 | 315,900 |
| 2024/07/04 | 5,019 | 5,179 | 5,019 | 5,179 | 420,200 |
| 2024/07/03 | 5,013 | 5,032 | 4,999 | 5,018 | 429,000 |
| 2024/07/02 | 4,921 | 5,003 | 4,906 | 4,996 | 628,300 |
| 2024/07/01 | 4,968 | 4,969 | 4,930 | 4,962 | 612,200 |
| 2024/06/28 | 4,913 | 4,935 | 4,874 | 4,928 | 339,700 |
| 2024/06/27 | 4,932 | 4,935 | 4,875 | 4,903 | 288,100 |
| 2024/06/26 | 4,913 | 4,968 | 4,878 | 4,956 | 334,000 |
| 2024/06/25 | 4,926 | 4,943 | 4,860 | 4,937 | 529,000 |
| 2024/06/24 | 4,792 | 4,800 | 4,732 | 4,792 | 500,800 |
| 2024/06/21 | 4,793 | 4,833 | 4,755 | 4,769 | 971,200 |
| 2024/06/20 | 4,744 | 4,794 | 4,724 | 4,789 | 231,500 |
| 2024/06/19 | 4,723 | 4,752 | 4,706 | 4,744 | 222,600 |
| 2024/06/18 | 4,775 | 4,795 | 4,716 | 4,733 | 278,500 |
| 2024/06/17 | 4,776 | 4,793 | 4,699 | 4,717 | 432,700 |
| 2024/06/14 | 4,721 | 4,872 | 4,709 | 4,844 | 464,300 |
| 2024/06/13 | 4,702 | 4,749 | 4,647 | 4,715 | 397,500 |
| 2024/06/12 | 4,671 | 4,692 | 4,632 | 4,658 | 339,100 |
| 2024/06/11 | 4,698 | 4,736 | 4,632 | 4,654 | 296,600 |
| 2024/06/10 | 4,620 | 4,686 | 4,586 | 4,678 | 330,600 |
| 2024/06/07 | 4,600 | 4,657 | 4,554 | 4,620 | 340,600 |
| 2024/06/06 | 4,596 | 4,613 | 4,548 | 4,574 | 307,200 |
| 2024/06/05 | 4,568 | 4,619 | 4,555 | 4,580 | 320,000 |
| 2024/06/04 | 4,486 | 4,581 | 4,463 | 4,579 | 259,000 |
| 2024/06/03 | 4,507 | 4,624 | 4,493 | 4,520 | 542,500 |
| 2024/05/31 | 4,447 | 4,536 | 4,447 | 4,530 | 514,000 |
| 2024/05/30 | 4,325 | 4,396 | 4,267 | 4,395 | 351,100 |
| 2024/05/29 | 4,512 | 4,534 | 4,350 | 4,352 | 301,600 |
| 2024/05/28 | 4,512 | 4,542 | 4,478 | 4,503 | 247,700 |
| 2024/05/27 | 4,480 | 4,523 | 4,464 | 4,500 | 298,100 |
| 2024/05/24 | 4,462 | 4,490 | 4,428 | 4,490 | 333,100 |
| 2024/05/23 | 4,531 | 4,580 | 4,493 | 4,502 | 270,000 |
| 2024/05/22 | 4,558 | 4,575 | 4,500 | 4,518 | 334,900 |
| 2024/05/21 | 4,604 | 4,667 | 4,574 | 4,574 | 304,100 |
| 2024/05/20 | 4,621 | 4,667 | 4,610 | 4,621 | 228,500 |
| 2024/05/17 | 4,650 | 4,712 | 4,557 | 4,621 | 290,400 |
| 2024/05/16 | 4,499 | 4,636 | 4,490 | 4,599 | 660,300 |
| 2024/05/15 | 4,898 | 4,898 | 4,710 | 4,719 | 409,500 |
| 2024/05/14 | 4,881 | 4,931 | 4,860 | 4,898 | 205,800 |
| 2024/05/13 | 4,879 | 4,908 | 4,830 | 4,897 | 197,800 |
| 2024/05/10 | 4,870 | 4,956 | 4,865 | 4,889 | 246,500 |
| 2024/05/09 | 4,888 | 4,920 | 4,845 | 4,859 | 235,700 |
| 2024/05/08 | 4,841 | 4,886 | 4,813 | 4,848 | 259,600 |
| 2024/05/07 | 4,864 | 4,876 | 4,837 | 4,873 | 215,200 |
| 2024/05/02 | 4,820 | 4,835 | 4,782 | 4,826 | 268,800 |
| 2024/05/01 | 4,750 | 4,801 | 4,732 | 4,772 | 201,800 |
| 2024/04/30 | 4,846 | 4,862 | 4,781 | 4,818 | 349,300 |
| 2024/04/26 | 4,637 | 4,737 | 4,610 | 4,725 | 295,600 |
| 2024/04/25 | 4,635 | 4,677 | 4,626 | 4,652 | 290,100 |
| 2024/04/24 | 4,610 | 4,656 | 4,601 | 4,635 | 273,400 |
| 2024/04/23 | 4,613 | 4,661 | 4,591 | 4,602 | 258,800 |
| 2024/04/22 | 4,525 | 4,611 | 4,509 | 4,592 | 364,400 |
| 2024/04/19 | 4,581 | 4,594 | 4,436 | 4,474 | 569,500 |
| 2024/04/18 | 4,566 | 4,631 | 4,561 | 4,580 | 320,000 |
| 2024/04/17 | 4,709 | 4,743 | 4,550 | 4,550 | 410,600 |
| 2024/04/16 | 4,757 | 4,789 | 4,704 | 4,709 | 368,500 |
| 2024/04/15 | 4,793 | 4,848 | 4,757 | 4,827 | 327,300 |
| 2024/04/12 | 4,813 | 4,957 | 4,767 | 4,919 | 354,200 |
| 2024/04/11 | 4,867 | 4,937 | 4,837 | 4,883 | 332,800 |
| 2024/04/10 | 5,002 | 5,054 | 4,967 | 4,980 | 218,400 |
| 2024/04/09 | 5,030 | 5,042 | 4,977 | 5,004 | 284,000 |
| 2024/04/08 | 4,970 | 5,038 | 4,930 | 5,020 | 285,500 |
| 2024/04/05 | 4,853 | 4,941 | 4,852 | 4,927 | 175,000 |
| 2024/04/04 | 4,977 | 5,007 | 4,882 | 4,923 | 382,200 |
| 2024/04/03 | 4,949 | 4,964 | 4,896 | 4,932 | 446,200 |
| 2024/04/02 | 4,980 | 5,032 | 4,956 | 4,977 | 336,900 |
| 2024/04/01 | 4,966 | 4,980 | 4,870 | 4,949 | 392,900 |
| 2024/03/29 | 4,891 | 4,964 | 4,860 | 4,949 | 433,700 |
| 2024/03/28 | 4,898 | 4,923 | 4,864 | 4,883 | 324,500 |
| 2024/03/27 | 4,852 | 4,977 | 4,852 | 4,952 | 496,500 |
| 2024/03/26 | 4,761 | 4,913 | 4,761 | 4,848 | 524,400 |
| 2024/03/25 | 4,742 | 4,832 | 4,736 | 4,756 | 401,500 |
| 2024/03/22 | 4,813 | 4,831 | 4,743 | 4,760 | 537,800 |
| 2024/03/21 | 4,780 | 4,857 | 4,746 | 4,811 | 477,100 |
| 2024/03/19 | 4,699 | 4,721 | 4,601 | 4,697 | 670,800 |
| 2024/03/18 | 4,676 | 4,733 | 4,671 | 4,699 | 654,400 |
| 2024/03/15 | 4,635 | 4,700 | 4,616 | 4,700 | 541,300 |
| 2024/03/14 | 4,535 | 4,586 | 4,511 | 4,579 | 371,600 |
| 2024/03/13 | 4,500 | 4,588 | 4,500 | 4,550 | 618,200 |
| 2024/03/12 | 4,370 | 4,466 | 4,348 | 4,457 | 429,000 |
| 2024/03/11 | 4,370 | 4,436 | 4,325 | 4,384 | 454,500 |
| 2024/03/08 | 4,380 | 4,447 | 4,331 | 4,404 | 756,700 |
| 2024/03/07 | 4,582 | 4,640 | 4,466 | 4,473 | 537,200 |
| 2024/03/06 | 4,619 | 4,700 | 4,588 | 4,652 | 614,800 |
| 2024/03/05 | 4,538 | 4,595 | 4,455 | 4,549 | 760,600 |
| 2024/03/04 | 4,588 | 4,714 | 4,581 | 4,608 | 643,800 |
| 2024/03/01 | 4,652 | 4,727 | 4,573 | 4,573 | 902,100 |
| 2024/02/29 | 4,795 | 4,798 | 4,624 | 4,722 | 7,433,200 |
| 2024/02/28 | 4,809 | 4,845 | 4,746 | 4,815 | 802,400 |
| 2024/02/27 | 4,735 | 4,810 | 4,727 | 4,774 | 660,900 |
| 2024/02/26 | 4,886 | 4,912 | 4,742 | 4,750 | 697,800 |
| 2024/02/22 | 4,918 | 4,918 | 4,823 | 4,887 | 652,400 |
| 2024/02/21 | 4,930 | 4,954 | 4,833 | 4,923 | 686,100 |
| 2024/02/20 | 4,893 | 4,930 | 4,808 | 4,907 | 630,300 |
| 2024/02/19 | 4,925 | 4,925 | 4,840 | 4,886 | 545,400 |
| 2024/02/16 | 4,841 | 4,935 | 4,803 | 4,925 | 812,000 |
| 2024/02/15 | 4,702 | 4,841 | 4,697 | 4,802 | 1,651,600 |
| 2024/02/14 | 4,672 | 4,679 | 4,400 | 4,492 | 862,300 |
| 2024/02/13 | 4,727 | 4,735 | 4,649 | 4,698 | 854,200 |
| 2024/02/09 | 4,680 | 4,745 | 4,668 | 4,706 | 436,400 |
| 2024/02/08 | 4,699 | 4,746 | 4,647 | 4,711 | 537,400 |
| 2024/02/07 | 4,660 | 4,695 | 4,633 | 4,681 | 470,200 |
| 2024/02/06 | 4,784 | 4,784 | 4,660 | 4,660 | 592,200 |
| 2024/02/05 | 4,742 | 4,875 | 4,711 | 4,850 | 698,400 |
| 2024/02/02 | 4,657 | 4,732 | 4,640 | 4,692 | 504,500 |
| 2024/02/01 | 4,620 | 4,666 | 4,555 | 4,641 | 633,700 |
| 2024/01/31 | 4,576 | 4,659 | 4,551 | 4,646 | 698,000 |
| 2024/01/30 | 4,579 | 4,610 | 4,543 | 4,560 | 349,300 |
| 2024/01/29 | 4,512 | 4,584 | 4,512 | 4,579 | 400,400 |
| 2024/01/26 | 4,535 | 4,535 | 4,478 | 4,490 | 433,700 |
| 2024/01/25 | 4,512 | 4,565 | 4,466 | 4,535 | 455,900 |
| 2024/01/24 | 4,568 | 4,612 | 4,502 | 4,527 | 530,100 |
| 2024/01/23 | 4,569 | 4,626 | 4,548 | 4,580 | 522,200 |
| 2024/01/22 | 4,535 | 4,598 | 4,495 | 4,567 | 796,200 |
| 2024/01/19 | 4,499 | 4,517 | 4,412 | 4,422 | 578,000 |
| 2024/01/18 | 4,479 | 4,505 | 4,452 | 4,486 | 481,000 |
| 2024/01/17 | 4,450 | 4,487 | 4,424 | 4,443 | 499,300 |
| 2024/01/16 | 4,515 | 4,552 | 4,447 | 4,447 | 537,400 |
| 2024/01/15 | 4,465 | 4,504 | 4,428 | 4,487 | 439,600 |
| 2024/01/12 | 4,539 | 4,557 | 4,394 | 4,472 | 704,300 |
| 2024/01/11 | 4,469 | 4,553 | 4,465 | 4,538 | 734,300 |
| 2024/01/10 | 4,367 | 4,445 | 4,357 | 4,435 | 565,900 |
| 2024/01/09 | 4,287 | 4,353 | 4,281 | 4,350 | 547,800 |
| 2024/01/05 | 4,285 | 4,298 | 4,247 | 4,287 | 588,000 |
| 2024/01/04 | 4,183 | 4,285 | 4,142 | 4,262 | 739,900 |