3288 (株)オープンハウスグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 6,626 | 6,669 | 6,563 | 6,640 | 420,100 | 6,640 |
| 2025-07-02 | 6,520 | 6,656 | 6,519 | 6,631 | 287,100 | 6,631 |
| 2025-07-01 | 6,551 | 6,589 | 6,487 | 6,520 | 301,900 | 6,520 |
| 2025-06-30 | 6,497 | 6,554 | 6,463 | 6,517 | 398,500 | 6,517 |
| 2025-06-27 | 6,439 | 6,485 | 6,422 | 6,484 | 219,700 | 6,484 |
| 2025-06-26 | 6,418 | 6,438 | 6,363 | 6,428 | 179,700 | 6,428 |
| 2025-06-25 | 6,428 | 6,463 | 6,373 | 6,434 | 294,800 | 6,434 |
| 2025-06-24 | 6,380 | 6,474 | 6,368 | 6,435 | 234,500 | 6,435 |
| 2025-06-23 | 6,332 | 6,336 | 6,277 | 6,306 | 181,100 | 6,306 |
| 2025-06-20 | 6,364 | 6,379 | 6,306 | 6,332 | 472,300 | 6,332 |
| 2025-06-19 | 6,374 | 6,416 | 6,364 | 6,401 | 203,300 | 6,401 |
| 2025-06-18 | 6,263 | 6,396 | 6,263 | 6,374 | 241,800 | 6,374 |
| 2025-06-17 | 6,223 | 6,310 | 6,221 | 6,268 | 243,900 | 6,268 |
| 2025-06-16 | 6,288 | 6,315 | 6,216 | 6,267 | 190,800 | 6,267 |
| 2025-06-13 | 6,360 | 6,391 | 6,289 | 6,295 | 257,800 | 6,295 |
| 2025-06-12 | 6,345 | 6,418 | 6,292 | 6,314 | 345,400 | 6,314 |
| 2025-06-11 | 6,313 | 6,342 | 6,239 | 6,291 | 292,000 | 6,291 |
| 2025-06-10 | 6,220 | 6,251 | 6,202 | 6,213 | 212,500 | 6,213 |
| 2025-06-09 | 6,232 | 6,270 | 6,213 | 6,222 | 191,000 | 6,222 |
| 2025-06-06 | 6,276 | 6,305 | 6,229 | 6,260 | 245,100 | 6,260 |
| 2025-06-05 | 6,189 | 6,244 | 6,161 | 6,217 | 219,900 | 6,217 |
| 2025-06-04 | 6,202 | 6,236 | 6,153 | 6,198 | 296,300 | 6,198 |
| 2025-06-03 | 6,376 | 6,399 | 6,280 | 6,286 | 361,900 | 6,286 |
| 2025-06-02 | 6,229 | 6,373 | 6,220 | 6,370 | 331,900 | 6,370 |
| 2025-05-30 | 6,165 | 6,245 | 6,157 | 6,245 | 520,200 | 6,245 |
| 2025-05-29 | 6,067 | 6,169 | 6,067 | 6,165 | 281,800 | 6,165 |
| 2025-05-28 | 6,143 | 6,156 | 6,094 | 6,103 | 183,300 | 6,103 |
| 2025-05-27 | 6,105 | 6,130 | 6,069 | 6,089 | 186,300 | 6,089 |
| 2025-05-26 | 6,130 | 6,226 | 6,121 | 6,152 | 240,200 | 6,152 |
| 2025-05-23 | 5,996 | 6,108 | 5,977 | 6,104 | 313,400 | 6,104 |
| 2025-05-22 | 6,010 | 6,087 | 5,959 | 5,971 | 274,200 | 5,971 |
| 2025-05-21 | 6,162 | 6,204 | 6,047 | 6,050 | 294,300 | 6,050 |
| 2025-05-20 | 6,180 | 6,210 | 6,115 | 6,132 | 317,600 | 6,132 |
| 2025-05-19 | 6,004 | 6,229 | 6,003 | 6,208 | 290,900 | 6,208 |
| 2025-05-16 | 6,104 | 6,112 | 6,016 | 6,080 | 345,200 | 6,080 |
| 2025-05-15 | 6,110 | 6,242 | 6,007 | 6,104 | 449,300 | 6,104 |
| 2025-05-14 | 6,175 | 6,289 | 6,080 | 6,169 | 329,200 | 6,169 |
| 2025-05-13 | 6,240 | 6,272 | 6,201 | 6,248 | 337,400 | 6,248 |
| 2025-05-12 | 6,311 | 6,361 | 6,271 | 6,289 | 224,500 | 6,289 |
| 2025-05-09 | 6,276 | 6,333 | 6,234 | 6,295 | 301,700 | 6,295 |
| 2025-05-08 | 6,268 | 6,294 | 6,234 | 6,289 | 248,000 | 6,289 |
| 2025-05-07 | 6,282 | 6,286 | 6,173 | 6,244 | 342,600 | 6,244 |
| 2025-05-02 | 6,229 | 6,263 | 6,162 | 6,182 | 247,400 | 6,182 |
| 2025-05-01 | 6,301 | 6,301 | 6,131 | 6,177 | 413,500 | 6,177 |
| 2025-04-30 | 6,281 | 6,344 | 6,267 | 6,318 | 431,100 | 6,318 |
| 2025-04-28 | 6,144 | 6,275 | 6,138 | 6,252 | 1,412,800 | 6,252 |
| 2025-04-25 | 6,228 | 6,248 | 6,144 | 6,160 | 373,500 | 6,160 |
| 2025-04-24 | 6,240 | 6,295 | 6,178 | 6,193 | 258,400 | 6,193 |
| 2025-04-23 | 6,253 | 6,267 | 6,188 | 6,226 | 443,400 | 6,226 |
| 2025-04-22 | 6,096 | 6,275 | 6,090 | 6,222 | 385,700 | 6,222 |
| 2025-04-21 | 6,161 | 6,161 | 6,060 | 6,119 | 221,900 | 6,119 |
| 2025-04-18 | 6,093 | 6,176 | 6,078 | 6,176 | 267,200 | 6,176 |
| 2025-04-17 | 6,089 | 6,119 | 6,040 | 6,093 | 286,700 | 6,093 |
| 2025-04-16 | 6,031 | 6,068 | 5,996 | 6,068 | 296,200 | 6,068 |
| 2025-04-15 | 6,085 | 6,098 | 5,977 | 6,006 | 304,700 | 6,006 |
| 2025-04-14 | 5,978 | 6,124 | 5,960 | 6,064 | 377,000 | 6,064 |
| 2025-04-11 | 6,080 | 6,102 | 5,923 | 5,989 | 414,300 | 5,989 |
| 2025-04-10 | 6,179 | 6,205 | 6,035 | 6,163 | 706,000 | 6,163 |
| 2025-04-09 | 5,880 | 5,940 | 5,827 | 5,891 | 665,100 | 5,891 |
| 2025-04-08 | 5,947 | 6,068 | 5,863 | 6,048 | 465,600 | 6,048 |
| 2025-04-07 | 5,855 | 5,996 | 5,702 | 5,847 | 573,800 | 5,847 |
| 2025-04-04 | 6,107 | 6,156 | 5,996 | 6,074 | 474,200 | 6,074 |
| 2025-04-03 | 5,900 | 6,128 | 5,808 | 6,114 | 460,900 | 6,114 |
| 2025-04-02 | 6,180 | 6,184 | 6,054 | 6,061 | 507,700 | 6,061 |
| 2025-04-01 | 5,971 | 6,312 | 5,962 | 6,197 | 1,540,200 | 6,197 |
| 2025-03-31 | 5,603 | 5,629 | 5,525 | 5,571 | 314,700 | 5,571 |
| 2025-03-28 | 5,789 | 5,803 | 5,725 | 5,778 | 286,000 | 5,778 |
| 2025-03-27 | 5,770 | 5,822 | 5,749 | 5,808 | 282,800 | 5,808 |
| 2025-03-26 | 5,821 | 5,867 | 5,796 | 5,818 | 258,300 | 5,818 |
| 2025-03-25 | 5,742 | 5,813 | 5,705 | 5,813 | 298,200 | 5,813 |
| 2025-03-24 | 5,820 | 5,824 | 5,722 | 5,728 | 431,800 | 5,728 |
| 2025-03-21 | 5,771 | 5,905 | 5,764 | 5,853 | 611,100 | 5,853 |
| 2025-03-19 | 5,692 | 5,736 | 5,672 | 5,716 | 201,100 | 5,716 |
| 2025-03-18 | 5,750 | 5,795 | 5,692 | 5,692 | 268,300 | 5,692 |
| 2025-03-17 | 5,700 | 5,784 | 5,699 | 5,745 | 283,500 | 5,745 |
| 2025-03-14 | 5,626 | 5,686 | 5,601 | 5,650 | 350,000 | 5,650 |
| 2025-03-13 | 5,607 | 5,676 | 5,580 | 5,586 | 286,500 | 5,586 |
| 2025-03-12 | 5,580 | 5,665 | 5,562 | 5,625 | 263,400 | 5,625 |
| 2025-03-11 | 5,754 | 5,755 | 5,536 | 5,610 | 454,300 | 5,610 |
| 2025-03-10 | 5,752 | 5,762 | 5,660 | 5,739 | 224,500 | 5,739 |
| 2025-03-07 | 5,638 | 5,770 | 5,607 | 5,752 | 358,600 | 5,752 |
| 2025-03-06 | 5,731 | 5,757 | 5,670 | 5,681 | 245,100 | 5,681 |
| 2025-03-05 | 5,727 | 5,749 | 5,681 | 5,705 | 242,600 | 5,705 |
| 2025-03-04 | 5,703 | 5,744 | 5,687 | 5,695 | 299,600 | 5,695 |
| 2025-03-03 | 5,590 | 5,730 | 5,584 | 5,703 | 518,700 | 5,703 |
| 2025-02-28 | 5,499 | 5,543 | 5,436 | 5,490 | 391,300 | 5,490 |
| 2025-02-27 | 5,427 | 5,481 | 5,410 | 5,472 | 334,000 | 5,472 |
| 2025-02-26 | 5,298 | 5,452 | 5,296 | 5,430 | 450,700 | 5,430 |
| 2025-02-25 | 5,291 | 5,319 | 5,260 | 5,280 | 305,500 | 5,280 |
| 2025-02-21 | 5,291 | 5,341 | 5,271 | 5,295 | 276,600 | 5,295 |
| 2025-02-20 | 5,260 | 5,291 | 5,206 | 5,269 | 338,700 | 5,269 |
| 2025-02-19 | 5,316 | 5,392 | 5,281 | 5,329 | 263,100 | 5,329 |
| 2025-02-18 | 5,406 | 5,470 | 5,342 | 5,342 | 412,000 | 5,342 |
| 2025-02-17 | 5,406 | 5,505 | 5,374 | 5,406 | 555,200 | 5,406 |
| 2025-02-14 | 5,351 | 5,456 | 5,265 | 5,406 | 1,157,200 | 5,406 |
| 2025-02-13 | 5,129 | 5,187 | 5,081 | 5,089 | 645,500 | 5,089 |
| 2025-02-12 | 5,044 | 5,085 | 5,032 | 5,070 | 502,000 | 5,070 |
| 2025-02-10 | 5,037 | 5,043 | 5,000 | 5,007 | 368,100 | 5,007 |
| 2025-02-07 | 5,037 | 5,099 | 5,035 | 5,037 | 324,300 | 5,037 |
| 2025-02-06 | 5,039 | 5,089 | 5,037 | 5,067 | 326,200 | 5,067 |
| 2025-02-05 | 5,053 | 5,072 | 5,012 | 5,027 | 331,500 | 5,027 |
| 2025-02-04 | 5,026 | 5,079 | 5,011 | 5,053 | 600,100 | 5,053 |
| 2025-02-03 | 5,038 | 5,045 | 4,980 | 5,000 | 566,200 | 5,000 |
| 2025-01-31 | 5,150 | 5,164 | 5,058 | 5,095 | 664,100 | 5,095 |
| 2025-01-30 | 5,097 | 5,174 | 5,082 | 5,158 | 387,100 | 5,158 |
| 2025-01-29 | 5,110 | 5,167 | 5,101 | 5,148 | 310,200 | 5,148 |
| 2025-01-28 | 5,137 | 5,158 | 5,104 | 5,121 | 221,600 | 5,121 |
| 2025-01-27 | 5,045 | 5,120 | 5,007 | 5,114 | 420,400 | 5,114 |
| 2025-01-24 | 5,189 | 5,200 | 5,048 | 5,061 | 385,600 | 5,061 |
| 2025-01-23 | 5,000 | 5,105 | 4,990 | 5,100 | 510,400 | 5,100 |
| 2025-01-22 | 5,120 | 5,154 | 5,031 | 5,050 | 417,000 | 5,050 |
| 2025-01-21 | 5,133 | 5,161 | 5,112 | 5,148 | 199,000 | 5,148 |
| 2025-01-20 | 5,116 | 5,166 | 5,108 | 5,159 | 172,700 | 5,159 |
| 2025-01-17 | 5,100 | 5,155 | 5,100 | 5,115 | 219,700 | 5,115 |
| 2025-01-16 | 5,170 | 5,205 | 5,146 | 5,148 | 225,400 | 5,148 |
| 2025-01-15 | 5,138 | 5,175 | 5,053 | 5,087 | 327,300 | 5,087 |
| 2025-01-14 | 5,216 | 5,289 | 5,138 | 5,138 | 366,600 | 5,138 |
| 2025-01-10 | 5,176 | 5,215 | 5,149 | 5,165 | 232,600 | 5,165 |
| 2025-01-09 | 5,200 | 5,241 | 5,159 | 5,195 | 286,000 | 5,195 |
| 2025-01-08 | 5,241 | 5,277 | 5,170 | 5,214 | 398,500 | 5,214 |
| 2025-01-07 | 5,230 | 5,251 | 5,182 | 5,241 | 313,300 | 5,241 |
| 2025-01-06 | 5,302 | 5,363 | 5,226 | 5,263 | 311,400 | 5,263 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株