オープンハウスグループ

3288

プライム/不動産業/Open House Group Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,969.0	10,315.0	9,969.0	10,085.0	+35.0	+0.35%	271,400
2026-03-12	10,240.0	10,290.0	10,005.0	10,050.0	-350.0	-3.37%	210,300
2026-03-11	10,420.0	10,515.0	10,345.0	10,400.0	+80.0	+0.78%	275,400
2026-03-10	10,495.0	10,500.0	10,320.0	10,320.0	-15.0	-0.15%	339,700
2026-03-09	10,190.0	10,410.0	10,100.0	10,335.0	-315.0	-2.96%	360,200
2026-03-06	10,585.0	10,695.0	10,475.0	10,650.0	-35.0	-0.33%	293,800
2026-03-05	10,890.0	11,010.0	10,650.0	10,685.0	+5.0	+0.05%	417,700
2026-03-04	10,975.0	10,975.0	10,605.0	10,680.0	+5.0	+0.05%	445,300
2026-03-03	11,170.0	11,420.0	10,675.0	10,675.0	-795.0	-6.93%	493,500
2026-03-02	11,270.0	11,520.0	11,215.0	11,470.0	-100.0	-0.86%	293,900
2026-02-27	11,410.0	11,585.0	11,370.0	11,570.0	+165.0	+1.45%	289,100
2026-02-26	11,275.0	11,585.0	11,275.0	11,405.0	+75.0	+0.66%	346,600
2026-02-25	11,170.0	11,425.0	10,995.0	11,330.0	+160.0	+1.43%	358,800
2026-02-24	11,590.0	11,635.0	11,110.0	11,170.0	-470.0	-4.04%	445,700
2026-02-20	11,600.0	11,790.0	11,550.0	11,640.0	-105.0	-0.89%	379,000
2026-02-19	11,480.0	11,745.0	11,305.0	11,745.0	+195.0	+1.69%	301,000
2026-02-18	11,590.0	11,685.0	11,480.0	11,550.0	+100.0	+0.87%	252,800
2026-02-17	11,400.0	11,595.0	11,345.0	11,450.0	+235.0	+2.10%	298,900
2026-02-16	11,240.0	11,365.0	11,145.0	11,215.0	+25.0	+0.22%	374,400
2026-02-13	11,030.0	11,765.0	10,605.0	11,190.0	+145.0	+1.31%	685,700
2026-02-12	9,986.0	11,045.0	9,924.0	11,045.0	+1500.0	+15.72%	1,188,900
2026-02-10	9,450.0	9,559.0	9,353.0	9,545.0	+212.0	+2.27%	213,900
2026-02-09	9,384.0	9,476.0	9,291.0	9,333.0	+99.0	+1.07%	204,200
2026-02-06	9,290.0	9,300.0	9,191.0	9,234.0	-71.0	-0.76%	176,600
2026-02-05	9,406.0	9,416.0	9,208.0	9,305.0	+123.0	+1.34%	169,200
2026-02-04	9,139.0	9,255.0	9,072.0	9,182.0	+166.0	+1.84%	265,200
2026-02-03	8,948.0	9,035.0	8,913.0	9,016.0	+103.0	+1.16%	274,700
2026-02-02	9,173.0	9,173.0	8,913.0	8,913.0	-181.0	-1.99%	225,900
2026-01-30	9,168.0	9,200.0	9,036.0	9,094.0	+46.0	+0.51%	246,800
2026-01-29	9,015.0	9,079.0	8,947.0	9,048.0	-23.0	-0.25%	194,100
2026-01-28	9,032.0	9,121.0	9,023.0	9,071.0	-68.0	-0.74%	219,300
2026-01-27	9,134.0	9,200.0	9,063.0	9,139.0	-35.0	-0.38%	177,600
2026-01-26	9,200.0	9,270.0	9,100.0	9,174.0	-133.0	-1.43%	164,700
2026-01-23	9,370.0	9,460.0	9,287.0	9,307.0	-71.0	-0.76%	212,300
2026-01-22	9,324.0	9,465.0	9,300.0	9,378.0	+97.0	+1.05%	219,600
2026-01-21	9,271.0	9,389.0	9,212.0	9,281.0	-140.0	-1.49%	344,500
2026-01-20	9,380.0	9,478.0	9,306.0	9,421.0	+64.0	+0.68%	233,100
2026-01-19	9,352.0	9,399.0	9,281.0	9,357.0	+1.0	+0.01%	227,200
2026-01-16	9,300.0	9,414.0	9,261.0	9,356.0	+27.0	+0.29%	210,500
2026-01-15	9,440.0	9,498.0	9,296.0	9,329.0	-163.0	-1.72%	293,000
2026-01-14	9,608.0	9,652.0	9,401.0	9,492.0	-25.0	-0.26%	257,000
2026-01-13	9,626.0	9,626.0	9,479.0	9,517.0	+74.0	+0.78%	345,100
2026-01-09	9,419.0	9,455.0	9,354.0	9,443.0	+63.0	+0.67%	218,300
2026-01-08	9,410.0	9,465.0	9,267.0	9,380.0	-103.0	-1.09%	271,600
2026-01-07	9,285.0	9,513.0	9,277.0	9,483.0	+112.0	+1.20%	309,000
2026-01-06	9,191.0	9,391.0	9,132.0	9,371.0	+307.0	+3.39%	474,600
2026-01-05	9,178.0	9,235.0	9,053.0	9,064.0	-138.0	-1.50%	301,400
2025-12-30	9,279.0	9,315.0	9,202.0	9,202.0	-73.0	-0.79%	131,900
2025-12-29	9,298.0	9,308.0	9,200.0	9,275.0	+17.0	+0.18%	127,000
2025-12-26	9,227.0	9,308.0	9,217.0	9,258.0	+24.0	+0.26%	102,600
2025-12-25	9,321.0	9,321.0	9,137.0	9,234.0	+63.0	+0.69%	212,700
2025-12-24	9,198.0	9,218.0	9,102.0	9,171.0	-17.0	-0.19%	97,600
2025-12-23	9,061.0	9,209.0	9,061.0	9,188.0	+71.0	+0.78%	124,100
2025-12-22	9,202.0	9,227.0	9,077.0	9,117.0	-39.0	-0.43%	139,900
2025-12-19	9,070.0	9,170.0	9,023.0	9,156.0	+94.0	+1.04%	285,500
2025-12-18	9,148.0	9,148.0	9,035.0	9,062.0	-11.0	-0.12%	137,600
2025-12-17	9,015.0	9,153.0	9,010.0	9,073.0	+58.0	+0.64%	191,900
2025-12-16	9,100.0	9,145.0	9,015.0	9,015.0	-139.0	-1.52%	153,500
2025-12-15	9,035.0	9,197.0	9,001.0	9,154.0	+158.0	+1.76%	164,100
2025-12-12	8,905.0	9,025.0	8,873.0	8,996.0	+170.0	+1.93%	178,400
2025-12-11	8,897.0	8,905.0	8,811.0	8,826.0	-22.0	-0.25%	136,100
2025-12-10	8,908.0	8,936.0	8,813.0	8,848.0	-60.0	-0.67%	172,200
2025-12-09	8,988.0	9,040.0	8,786.0	8,908.0	-80.0	-0.89%	187,300
2025-12-08	8,856.0	9,022.0	8,770.0	8,988.0	+226.0	+2.58%	219,000
2025-12-05	8,980.0	9,021.0	8,762.0	8,762.0	-350.0	-3.84%	254,300
2025-12-04	9,041.0	9,123.0	9,016.0	9,112.0	+117.0	+1.30%	305,000
2025-12-03	8,960.0	9,062.0	8,917.0	8,995.0	+10.0	+0.11%	253,100
2025-12-02	9,126.0	9,163.0	8,970.0	8,985.0	-181.0	-1.97%	285,400
2025-12-01	9,176.0	9,289.0	9,142.0	9,166.0	-8.0	-0.09%	329,200
2025-11-28	9,077.0	9,225.0	9,062.0	9,174.0	+26.0	+0.28%	263,400
2025-11-27	9,130.0	9,161.0	9,022.0	9,148.0	+12.0	+0.13%	375,400
2025-11-26	8,946.0	9,198.0	8,930.0	9,136.0	+207.0	+2.32%	314,700
2025-11-25	8,750.0	8,972.0	8,739.0	8,929.0	+141.0	+1.60%	371,200
2025-11-21	8,648.0	8,805.0	8,648.0	8,788.0	+164.0	+1.90%	375,000
2025-11-20	8,655.0	8,751.0	8,624.0	8,624.0	-45.0	-0.52%	240,400
2025-11-19	8,738.0	8,841.0	8,600.0	8,669.0	-16.0	-0.18%	313,800
2025-11-18	8,908.0	9,022.0	8,679.0	8,685.0	-284.0	-3.17%	479,000
2025-11-17	8,436.0	9,117.0	8,353.0	8,969.0	+982.0	+12.29%	1,010,000
2025-11-14	8,027.0	8,028.0	7,930.0	7,987.0	-63.0	-0.78%	185,700
2025-11-13	8,000.0	8,077.0	7,974.0	8,050.0	+95.0	+1.19%	240,900
2025-11-12	7,848.0	7,971.0	7,814.0	7,955.0	+145.0	+1.86%	211,900
2025-11-11	7,743.0	7,811.0	7,685.0	7,810.0	+45.0	+0.58%	146,600
2025-11-10	7,684.0	7,780.0	7,639.0	7,765.0	+148.0	+1.94%	134,500
2025-11-07	7,552.0	7,622.0	7,521.0	7,617.0	+115.0	+1.53%	121,800
2025-11-06	7,501.0	7,568.0	7,467.0	7,502.0	-11.0	-0.15%	129,100
2025-11-05	7,513.0	7,564.0	7,390.0	7,513.0	+48.0	+0.64%	171,200
2025-11-04	7,419.0	7,512.0	7,343.0	7,465.0	+46.0	+0.62%	162,400
2025-10-31	7,418.0	7,431.0	7,368.0	7,419.0	+41.0	+0.56%	162,300
2025-10-30	7,424.0	7,425.0	7,307.0	7,378.0	+6.0	+0.08%	194,700
2025-10-29	7,544.0	7,575.0	7,314.0	7,372.0	-160.0	-2.12%	147,200
2025-10-28	7,701.0	7,702.0	7,496.0	7,532.0	-160.0	-2.08%	170,900
2025-10-27	7,750.0	7,797.0	7,680.0	7,692.0	-11.0	-0.14%	207,200
2025-10-24	7,665.0	7,703.0	7,631.0	7,703.0	+3.0	+0.04%	178,300
2025-10-23	7,555.0	7,700.0	7,549.0	7,700.0	+145.0	+1.92%	178,700
2025-10-22	7,490.0	7,597.0	7,485.0	7,555.0	+116.0	+1.56%	144,800
2025-10-21	7,429.0	7,499.0	7,400.0	7,439.0	+19.0	+0.26%	134,100
2025-10-20	7,430.0	7,430.0	7,355.0	7,420.0	+85.0	+1.16%	123,400
2025-10-17	7,362.0	7,388.0	7,316.0	7,335.0	-41.0	-0.56%	106,300
2025-10-16	7,418.0	7,477.0	7,325.0	7,376.0	-36.0	-0.49%	147,700
2025-10-15	7,405.0	7,431.0	7,373.0	7,412.0	+94.0	+1.28%	136,300
2025-10-14	7,254.0	7,320.0	7,229.0	7,318.0	-79.0	-1.07%	191,300
2025-10-10	7,442.0	7,468.0	7,386.0	7,397.0	-156.0	-2.07%	256,300
2025-10-09	7,459.0	7,553.0	7,425.0	7,553.0	+69.0	+0.92%	153,500
2025-10-08	7,566.0	7,644.0	7,484.0	7,484.0	-66.0	-0.87%	224,000
2025-10-07	7,440.0	7,573.0	7,415.0	7,550.0	+110.0	+1.48%	176,000
2025-10-06	7,415.0	7,502.0	7,320.0	7,440.0	+229.0	+3.18%	252,400
2025-10-03	7,192.0	7,284.0	7,190.0	7,211.0	-31.0	-0.43%	165,500
2025-10-02	7,321.0	7,332.0	7,187.0	7,242.0	-106.0	-1.44%	191,000
2025-10-01	7,566.0	7,604.0	7,315.0	7,348.0	-307.0	-4.01%	243,200
2025-09-30	7,626.0	7,690.0	7,561.0	7,655.0	+7.0	+0.09%	166,600
2025-09-29	7,624.0	7,687.0	7,591.0	7,648.0	-121.0	-1.56%	192,800
2025-09-26	7,700.0	7,850.0	7,657.0	7,769.0	+69.0	+0.90%	198,900
2025-09-25	7,729.0	7,729.0	7,657.0	7,700.0	+38.0	+0.50%	191,100
2025-09-24	7,650.0	7,674.0	7,581.0	7,662.0	-9.0	-0.12%	184,400
2025-09-22	7,725.0	7,762.0	7,671.0	7,671.0	-54.0	-0.70%	166,500
2025-09-19	7,837.0	7,939.0	7,711.0	7,725.0	-163.0	-2.07%	484,700
2025-09-18	7,889.0	7,955.0	7,841.0	7,888.0	+47.0	+0.60%	312,100
2025-09-17	7,850.0	7,891.0	7,760.0	7,841.0	+28.0	+0.36%	189,000
2025-09-16	7,855.0	7,897.0	7,777.0	7,813.0	-97.0	-1.23%	221,200
2025-09-12	7,801.0	7,960.0	7,801.0	7,910.0	—	—	298,400

直近120営業日分を表示