日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 10,165 10,205 10,030 10,030 362,700
2026/03/18 10,290 10,435 10,280 10,390 205,900
2026/03/17 10,170 10,310 10,170 10,250 162,300
2026/03/16 10,185 10,270 10,140 10,200 196,000
2026/03/13 9,969 10,315 9,969 10,085 271,400
2026/03/12 10,240 10,290 10,005 10,050 210,300
2026/03/11 10,420 10,515 10,345 10,400 275,400
2026/03/10 10,495 10,500 10,320 10,320 339,700
2026/03/09 10,190 10,410 10,100 10,335 360,200
2026/03/06 10,585 10,695 10,475 10,650 293,800
2026/03/05 10,890 11,010 10,650 10,685 417,700
2026/03/04 10,975 10,975 10,605 10,680 445,300
2026/03/03 11,170 11,420 10,675 10,675 493,500
2026/03/02 11,270 11,520 11,215 11,470 293,900
2026/02/27 11,410 11,585 11,370 11,570 289,100
2026/02/26 11,275 11,585 11,275 11,405 346,600
2026/02/25 11,170 11,425 10,995 11,330 358,800
2026/02/24 11,590 11,635 11,110 11,170 445,700
2026/02/20 11,600 11,790 11,550 11,640 379,000
2026/02/19 11,480 11,745 11,305 11,745 301,000
2026/02/18 11,590 11,685 11,480 11,550 252,800
2026/02/17 11,400 11,595 11,345 11,450 298,900
2026/02/16 11,240 11,365 11,145 11,215 374,400
2026/02/13 11,030 11,765 10,605 11,190 685,700
2026/02/12 9,986 11,045 9,924 11,045 1,188,900
2026/02/10 9,450 9,559 9,353 9,545 213,900
2026/02/09 9,384 9,476 9,291 9,333 204,200
2026/02/06 9,290 9,300 9,191 9,234 176,600
2026/02/05 9,406 9,416 9,208 9,305 169,200
2026/02/04 9,139 9,255 9,072 9,182 265,200
2026/02/03 8,948 9,035 8,913 9,016 274,700
2026/02/02 9,173 9,173 8,913 8,913 225,900
2026/01/30 9,168 9,200 9,036 9,094 246,800
2026/01/29 9,015 9,079 8,947 9,048 194,100
2026/01/28 9,032 9,121 9,023 9,071 219,300
2026/01/27 9,134 9,200 9,063 9,139 177,600
2026/01/26 9,200 9,270 9,100 9,174 164,700
2026/01/23 9,370 9,460 9,287 9,307 212,300
2026/01/22 9,324 9,465 9,300 9,378 219,600
2026/01/21 9,271 9,389 9,212 9,281 344,500
2026/01/20 9,380 9,478 9,306 9,421 233,100
2026/01/19 9,352 9,399 9,281 9,357 227,200
2026/01/16 9,300 9,414 9,261 9,356 210,500
2026/01/15 9,440 9,498 9,296 9,329 293,000
2026/01/14 9,608 9,652 9,401 9,492 257,000
2026/01/13 9,626 9,626 9,479 9,517 345,100
2026/01/09 9,419 9,455 9,354 9,443 218,300
2026/01/08 9,410 9,465 9,267 9,380 271,600
2026/01/07 9,285 9,513 9,277 9,483 309,000
2026/01/06 9,191 9,391 9,132 9,371 474,600
2026/01/05 9,178 9,235 9,053 9,064 301,400

このページの先頭へ