追加

(株)オープンハウス

3288(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/303,6553,6603,5503,555471,6003,555
2020/10/293,5103,6353,5103,630352,4003,630
2020/10/283,5853,6003,5403,575280,2003,575
2020/10/273,5503,6203,5153,610320,2003,610
2020/10/263,8003,8053,5853,585533,7003,585
2020/10/233,7503,7603,6653,745268,4003,745
2020/10/223,7703,8003,6453,760675,0003,760
2020/10/213,7603,8503,7603,815242,9003,815
2020/10/203,8003,8853,7853,810324,6003,810
2020/10/193,7503,8403,7403,835300,7003,835
2020/10/163,7203,7603,7053,755205,2003,755
2020/10/153,7153,7753,6953,745268,0003,745
2020/10/143,7303,7403,6553,710468,6003,710
2020/10/133,8603,8753,7703,780429,2003,780
2020/10/123,8353,8553,7903,845314,3003,845
2020/10/93,8603,8953,8053,830286,9003,830
2020/10/83,8603,8853,7953,840457,4003,840
2020/10/73,7603,8203,7353,790387,0003,790
2020/10/63,9203,9353,7453,785592,9003,785
2020/10/53,7803,9153,7753,900562,8003,900

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す