3288 (株)オープンハウスグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,441	2,465	2,419	2,428	104,800	607
2013-12-27	2,395	2,425	2,374	2,417	80,800	604.25
2013-12-26	2,335	2,398	2,330	2,373	121,500	593.25
2013-12-25	2,340	2,355	2,301	2,311	202,000	577.75
2013-12-24	2,429	2,473	2,293	2,316	440,700	579
2013-12-20	2,378	2,399	2,355	2,369	95,900	592.25
2013-12-19	2,421	2,421	2,351	2,378	125,400	594.50
2013-12-18	2,378	2,428	2,378	2,391	100,200	597.75
2013-12-17	2,389	2,460	2,387	2,393	128,900	598.25
2013-12-16	2,451	2,467	2,393	2,400	126,800	600
2013-12-13	2,461	2,490	2,414	2,468	167,300	617
2013-12-12	2,400	2,480	2,395	2,428	137,300	607
2013-12-11	2,494	2,494	2,390	2,420	226,300	605
2013-12-10	2,500	2,518	2,453	2,492	214,700	623
2013-12-09	2,465	2,495	2,438	2,486	110,200	621.50
2013-12-06	2,405	2,473	2,380	2,462	187,300	615.50
2013-12-05	2,487	2,510	2,389	2,454	219,800	613.50
2013-12-04	2,470	2,511	2,410	2,500	157,400	625
2013-12-03	2,488	2,510	2,460	2,503	218,700	625.75
2013-12-02	2,440	2,492	2,433	2,474	136,000	618.50
2013-11-29	2,450	2,494	2,434	2,464	164,100	616
2013-11-28	2,406	2,458	2,405	2,455	113,500	613.75
2013-11-27	2,424	2,447	2,390	2,422	193,000	605.50
2013-11-26	2,407	2,429	2,388	2,428	139,200	607
2013-11-25	2,357	2,407	2,323	2,388	251,200	597
2013-11-22	2,433	2,500	2,292	2,317	590,400	579.25
2013-11-21	2,455	2,486	2,425	2,453	149,600	613.25
2013-11-20	2,539	2,539	2,380	2,455	201,000	613.75
2013-11-19	2,405	2,511	2,395	2,489	417,200	622.25
2013-11-18	2,600	2,600	2,374	2,400	699,900	600
2013-11-15	2,750	2,770	2,625	2,625	846,900	656.25
2013-11-14	2,586	2,627	2,530	2,625	293,900	656.25
2013-11-13	2,560	2,588	2,503	2,586	198,900	646.50
2013-11-12	2,501	2,590	2,489	2,589	261,300	647.25
2013-11-11	2,501	2,615	2,487	2,501	248,400	625.25
2013-11-08	2,460	2,558	2,460	2,526	221,700	631.50
2013-11-07	2,490	2,520	2,425	2,495	179,800	623.75
2013-11-06	2,502	2,521	2,480	2,499	98,900	624.75
2013-11-05	2,556	2,578	2,480	2,526	115,300	631.50
2013-11-01	2,597	2,625	2,472	2,556	280,000	639
2013-10-31	2,595	2,638	2,577	2,597	371,400	649.25
2013-10-30	2,600	2,650	2,563	2,569	673,600	642.25
2013-10-29	2,600	2,624	2,535	2,600	264,000	650
2013-10-28	2,700	2,720	2,570	2,620	526,200	655
2013-10-25	2,602	2,709	2,562	2,640	1,418,000	660
2013-10-24	2,468	2,684	2,418	2,648	1,411,900	662
2013-10-23	2,557	2,575	2,448	2,459	564,100	614.75
2013-10-22	2,484	2,564	2,449	2,528	1,372,900	632
2013-10-21	2,381	2,499	2,380	2,489	1,380,200	622.25
2013-10-18	2,250	2,354	2,250	2,349	461,000	587.25
2013-10-17	2,280	2,295	2,243	2,254	312,000	563.50
2013-10-16	2,317	2,317	2,258	2,278	165,400	569.50
2013-10-15	2,364	2,364	2,321	2,325	126,200	581.25
2013-10-11	2,389	2,391	2,314	2,347	178,600	586.75
2013-10-10	2,391	2,440	2,340	2,369	357,600	592.25
2013-10-09	2,351	2,398	2,314	2,384	489,000	596
2013-10-08	2,246	2,379	2,241	2,356	462,800	589
2013-10-07	2,281	2,303	2,205	2,280	347,500	570
2013-10-04	2,260	2,279	2,200	2,269	520,500	567.25
2013-10-03	2,340	2,358	2,290	2,304	347,300	576
2013-10-02	2,320	2,396	2,281	2,355	809,300	588.75
2013-10-01	2,365	2,404	2,263	2,280	573,500	570
2013-09-30	2,398	2,398	2,305	2,343	527,500	585.75
2013-09-27	2,395	2,455	2,326	2,400	933,300	600
2013-09-26	2,400	2,475	2,280	2,420	1,843,200	605
2013-09-25	2,475	2,498	2,322	2,330	2,838,800	582.50
2013-09-24	2,401	2,584	2,347	2,575	7,395,200	643.75
2013-09-20	2,100	2,284	2,090	2,245	12,625,400	561.25

分割・併合履歴： [2019-09-27]1株→2株 [2015-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3288 (株)オープンハウスグループ の時系列データ [2013年度]

3288 (株)オープンハウスグループの時系列データ [2013年度]