3288 (株)オープンハウスグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,637 | 4,737 | 4,610 | 4,725 | 295,600 | 4,725 |
| 2024-04-25 | 4,635 | 4,677 | 4,626 | 4,652 | 290,100 | 4,652 |
| 2024-04-24 | 4,610 | 4,656 | 4,601 | 4,635 | 273,400 | 4,635 |
| 2024-04-23 | 4,613 | 4,661 | 4,591 | 4,602 | 258,800 | 4,602 |
| 2024-04-22 | 4,525 | 4,611 | 4,509 | 4,592 | 364,400 | 4,592 |
| 2024-04-19 | 4,581 | 4,594 | 4,436 | 4,474 | 569,500 | 4,474 |
| 2024-04-18 | 4,566 | 4,631 | 4,561 | 4,580 | 320,000 | 4,580 |
| 2024-04-17 | 4,709 | 4,743 | 4,550 | 4,550 | 410,600 | 4,550 |
| 2024-04-16 | 4,757 | 4,789 | 4,704 | 4,709 | 368,500 | 4,709 |
| 2024-04-15 | 4,793 | 4,848 | 4,757 | 4,827 | 327,300 | 4,827 |
| 2024-04-12 | 4,813 | 4,957 | 4,767 | 4,919 | 354,200 | 4,919 |
| 2024-04-11 | 4,867 | 4,937 | 4,837 | 4,883 | 332,800 | 4,883 |
| 2024-04-10 | 5,002 | 5,054 | 4,967 | 4,980 | 218,400 | 4,980 |
| 2024-04-09 | 5,030 | 5,042 | 4,977 | 5,004 | 284,000 | 5,004 |
| 2024-04-08 | 4,970 | 5,038 | 4,930 | 5,020 | 285,500 | 5,020 |
| 2024-04-05 | 4,853 | 4,941 | 4,852 | 4,927 | 175,000 | 4,927 |
| 2024-04-04 | 4,977 | 5,007 | 4,882 | 4,923 | 382,200 | 4,923 |
| 2024-04-03 | 4,949 | 4,964 | 4,896 | 4,932 | 446,200 | 4,932 |
| 2024-04-02 | 4,980 | 5,032 | 4,956 | 4,977 | 336,900 | 4,977 |
| 2024-04-01 | 4,966 | 4,980 | 4,870 | 4,949 | 392,900 | 4,949 |
| 2024-03-29 | 4,891 | 4,964 | 4,860 | 4,949 | 433,700 | 4,949 |
| 2024-03-28 | 4,898 | 4,923 | 4,864 | 4,883 | 324,500 | 4,883 |
| 2024-03-27 | 4,852 | 4,977 | 4,852 | 4,952 | 496,500 | 4,952 |
| 2024-03-26 | 4,761 | 4,913 | 4,761 | 4,848 | 524,400 | 4,848 |
| 2024-03-25 | 4,742 | 4,832 | 4,736 | 4,756 | 401,500 | 4,756 |
| 2024-03-22 | 4,813 | 4,831 | 4,743 | 4,760 | 537,800 | 4,760 |
| 2024-03-21 | 4,780 | 4,857 | 4,746 | 4,811 | 477,100 | 4,811 |
| 2024-03-19 | 4,699 | 4,721 | 4,601 | 4,697 | 670,800 | 4,697 |
| 2024-03-18 | 4,676 | 4,733 | 4,671 | 4,699 | 654,400 | 4,699 |
| 2024-03-15 | 4,635 | 4,700 | 4,616 | 4,700 | 541,300 | 4,700 |
| 2024-03-14 | 4,535 | 4,586 | 4,511 | 4,579 | 371,600 | 4,579 |
| 2024-03-13 | 4,500 | 4,588 | 4,500 | 4,550 | 618,200 | 4,550 |
| 2024-03-12 | 4,370 | 4,466 | 4,348 | 4,457 | 429,000 | 4,457 |
| 2024-03-11 | 4,370 | 4,436 | 4,325 | 4,384 | 454,500 | 4,384 |
| 2024-03-08 | 4,380 | 4,447 | 4,331 | 4,404 | 756,700 | 4,404 |
| 2024-03-07 | 4,582 | 4,640 | 4,466 | 4,473 | 537,200 | 4,473 |
| 2024-03-06 | 4,619 | 4,700 | 4,588 | 4,652 | 614,800 | 4,652 |
| 2024-03-05 | 4,538 | 4,595 | 4,455 | 4,549 | 760,600 | 4,549 |
| 2024-03-04 | 4,588 | 4,714 | 4,581 | 4,608 | 643,800 | 4,608 |
| 2024-03-01 | 4,652 | 4,727 | 4,573 | 4,573 | 902,100 | 4,573 |
| 2024-02-29 | 4,795 | 4,798 | 4,624 | 4,722 | 7,433,200 | 4,722 |
| 2024-02-28 | 4,809 | 4,845 | 4,746 | 4,815 | 802,400 | 4,815 |
| 2024-02-27 | 4,735 | 4,810 | 4,727 | 4,774 | 660,900 | 4,774 |
| 2024-02-26 | 4,886 | 4,912 | 4,742 | 4,750 | 697,800 | 4,750 |
| 2024-02-22 | 4,918 | 4,918 | 4,823 | 4,887 | 652,400 | 4,887 |
| 2024-02-21 | 4,930 | 4,954 | 4,833 | 4,923 | 686,100 | 4,923 |
| 2024-02-20 | 4,893 | 4,930 | 4,808 | 4,907 | 630,300 | 4,907 |
| 2024-02-19 | 4,925 | 4,925 | 4,840 | 4,886 | 545,400 | 4,886 |
| 2024-02-16 | 4,841 | 4,935 | 4,803 | 4,925 | 812,000 | 4,925 |
| 2024-02-15 | 4,702 | 4,841 | 4,697 | 4,802 | 1,651,600 | 4,802 |
| 2024-02-14 | 4,672 | 4,679 | 4,400 | 4,492 | 862,300 | 4,492 |
| 2024-02-13 | 4,727 | 4,735 | 4,649 | 4,698 | 854,200 | 4,698 |
| 2024-02-09 | 4,680 | 4,745 | 4,668 | 4,706 | 436,400 | 4,706 |
| 2024-02-08 | 4,699 | 4,746 | 4,647 | 4,711 | 537,400 | 4,711 |
| 2024-02-07 | 4,660 | 4,695 | 4,633 | 4,681 | 470,200 | 4,681 |
| 2024-02-06 | 4,784 | 4,784 | 4,660 | 4,660 | 592,200 | 4,660 |
| 2024-02-05 | 4,742 | 4,875 | 4,711 | 4,850 | 698,400 | 4,850 |
| 2024-02-02 | 4,657 | 4,732 | 4,640 | 4,692 | 504,500 | 4,692 |
| 2024-02-01 | 4,620 | 4,666 | 4,555 | 4,641 | 633,700 | 4,641 |
| 2024-01-31 | 4,576 | 4,659 | 4,551 | 4,646 | 698,000 | 4,646 |
| 2024-01-30 | 4,579 | 4,610 | 4,543 | 4,560 | 349,300 | 4,560 |
| 2024-01-29 | 4,512 | 4,584 | 4,512 | 4,579 | 400,400 | 4,579 |
| 2024-01-26 | 4,535 | 4,535 | 4,478 | 4,490 | 433,700 | 4,490 |
| 2024-01-25 | 4,512 | 4,565 | 4,466 | 4,535 | 455,900 | 4,535 |
| 2024-01-24 | 4,568 | 4,612 | 4,502 | 4,527 | 530,100 | 4,527 |
| 2024-01-23 | 4,569 | 4,626 | 4,548 | 4,580 | 522,200 | 4,580 |
| 2024-01-22 | 4,535 | 4,598 | 4,495 | 4,567 | 796,200 | 4,567 |
| 2024-01-19 | 4,499 | 4,517 | 4,412 | 4,422 | 578,000 | 4,422 |
| 2024-01-18 | 4,479 | 4,505 | 4,452 | 4,486 | 481,000 | 4,486 |
| 2024-01-17 | 4,450 | 4,487 | 4,424 | 4,443 | 499,300 | 4,443 |
| 2024-01-16 | 4,515 | 4,552 | 4,447 | 4,447 | 537,400 | 4,447 |
| 2024-01-15 | 4,465 | 4,504 | 4,428 | 4,487 | 439,600 | 4,487 |
| 2024-01-12 | 4,539 | 4,557 | 4,394 | 4,472 | 704,300 | 4,472 |
| 2024-01-11 | 4,469 | 4,553 | 4,465 | 4,538 | 734,300 | 4,538 |
| 2024-01-10 | 4,367 | 4,445 | 4,357 | 4,435 | 565,900 | 4,435 |
| 2024-01-09 | 4,287 | 4,353 | 4,281 | 4,350 | 547,800 | 4,350 |
| 2024-01-05 | 4,285 | 4,298 | 4,247 | 4,287 | 588,000 | 4,287 |
| 2024-01-04 | 4,183 | 4,285 | 4,142 | 4,262 | 739,900 | 4,262 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
