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
2026/05/08 9,190 9,235 9,007 9,078 313,000
2026/05/07 9,099 9,370 9,094 9,306 396,200
2026/05/01 9,158 9,158 8,964 9,022 372,400
2026/04/30 9,120 9,219 9,089 9,162 355,700
2026/04/28 9,251 9,412 9,183 9,339 295,100
2026/04/27 9,150 9,348 8,922 9,267 460,300
2026/04/24 9,441 9,470 9,225 9,300 296,300
2026/04/23 9,350 9,366 9,129 9,291 376,700
2026/04/22 9,534 9,565 9,426 9,445 212,500
2026/04/21 9,737 9,737 9,565 9,611 176,100
2026/04/20 9,728 9,728 9,597 9,641 170,600
2026/04/17 9,639 9,696 9,570 9,602 257,900
2026/04/16 9,692 9,719 9,510 9,601 445,200
2026/04/15 9,848 9,965 9,707 9,709 531,200
2026/04/14 9,925 10,005 9,452 9,745 678,400
2026/04/13 10,145 10,260 9,724 9,842 310,000
2026/04/10 10,285 10,390 10,270 10,315 149,700
2026/04/09 10,420 10,555 10,275 10,300 215,500
2026/04/08 10,505 10,510 10,355 10,435 234,800
2026/04/07 10,245 10,345 10,160 10,195 174,700
2026/04/06 10,280 10,315 10,150 10,155 151,200
2026/04/03 10,185 10,330 10,185 10,275 171,500
2026/03/27 10,180 10,380 10,010 10,300 207,200
2026/03/26 10,240 10,390 10,220 10,350 381,200
2026/03/25 10,070 10,215 10,055 10,215 320,100
2026/03/24 9,808 9,953 9,782 9,937 204,400
2026/03/23 9,850 9,916 9,630 9,658 309,500
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