Comparing Back to the side-by-side chart ↗
Open House Group Co.,Ltd. (3288.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7687.00 | 7872.00 | 7673.00 | 7785.00 | +1.46% | 447,300 |
| 2026-10-15 | 7545.00 | 7710.00 | 7482.00 | 7673.00 | +2.21% | 349,800 |
| 2026-10-14 | 7542.00 | 7587.00 | 7494.00 | 7507.00 | -0.83% | 246,500 |
| 2026-10-13 | 7567.00 | 7590.00 | 7510.00 | 7570.00 | +1.27% | 251,900 |
| 2026-10-09 | 7547.00 | 7594.00 | 7464.00 | 7475.00 | +0.20% | 297,600 |
| 2026-10-08 | 7429.00 | 7498.00 | 7326.00 | 7460.00 | +0.53% | 261,500 |
| 2026-10-07 | 7392.00 | 7463.00 | 7385.00 | 7421.00 | +0.38% | 267,000 |
| 2026-10-06 | 7344.00 | 7425.00 | 7330.00 | 7393.00 | +0.54% | 186,100 |
| 2026-10-05 | 7304.00 | 7369.00 | 7282.00 | 7353.00 | +0.27% | 301,100 |
| 2026-10-02 | 7395.00 | 7395.00 | 7302.00 | 7333.00 | -1.58% | 281,300 |
| 2026-10-01 | 7437.00 | 7457.00 | 7394.00 | 7451.00 | +0.19% | 392,000 |
| 2026-09-30 | 7310.00 | 7449.00 | 7300.00 | 7437.00 | +1.02% | 326,400 |
| 2026-09-29 | 7490.00 | 7528.00 | 7345.00 | 7362.00 | -3.13% | 255,000 |
| 2026-09-28 | 7699.00 | 7716.00 | 7593.00 | 7600.00 | -0.77% | 285,700 |
| 2026-09-25 | 7662.00 | 7714.00 | 7647.00 | 7659.00 | +0.20% | 211,300 |
| 2026-09-24 | 7541.00 | 7695.00 | 7518.00 | 7644.00 | +0.75% | 345,700 |
| 2026-09-18 | 7757.00 | 7785.00 | 7587.00 | 7587.00 | -2.62% | 436,100 |
| 2026-09-17 | 7657.00 | 7808.00 | 7581.00 | 7791.00 | +2.04% | 258,900 |
| 2026-09-16 | 7670.00 | 7682.00 | 7634.00 | 7635.00 | +0.47% | 198,900 |
| 2026-09-15 | 7768.00 | 7786.00 | 7563.00 | 7599.00 | -1.09% | 224,500 |
| 2026-09-14 | 7565.00 | 7714.00 | 7550.00 | 7683.00 | +3.61% | 298,400 |
| 2026-09-11 | 7376.00 | 7498.00 | 7376.00 | 7415.00 | -1.47% | 251,700 |
| 2026-09-10 | 7529.00 | 7587.00 | 7474.00 | 7526.00 | -0.55% | 270,600 |
| 2026-09-09 | 7529.00 | 7588.00 | 7488.00 | 7568.00 | -0.37% | 193,600 |
| 2026-09-08 | 7600.00 | 7685.00 | 7570.00 | 7596.00 | -0.38% | 323,000 |
| 2026-09-07 | 7655.00 | 7664.00 | 7575.00 | 7625.00 | -0.39% | 234,900 |
| 2026-09-04 | 7691.00 | 7691.00 | 7521.00 | 7655.00 | -1.05% | 568,900 |
| 2026-09-03 | 7807.00 | 7819.00 | 7711.00 | 7736.00 | -0.06% | 363,500 |
| 2026-09-02 | 7899.00 | 7938.00 | 7729.00 | 7741.00 | -3.43% | 350,700 |
| 2026-09-01 | 7951.00 | 8018.00 | 7915.00 | 8016.00 | +0.82% | 279,400 |
| 2026-08-31 | 7955.00 | 7987.00 | 7898.00 | 7951.00 | -0.05% | 330,500 |
| 2026-08-28 | 7877.00 | 8030.00 | 7877.00 | 7955.00 | -0.03% | 356,600 |
| 2026-08-27 | 7979.00 | 8016.00 | 7890.00 | 7957.00 | -0.53% | 229,600 |
| 2026-08-26 | 8002.00 | 8110.00 | 7990.00 | 7999.00 | -0.05% | 235,300 |
| 2026-08-25 | 8099.00 | 8118.00 | 8003.00 | 8003.00 | -0.84% | 223,400 |
| 2026-08-24 | 8124.00 | 8260.00 | 8023.00 | 8071.00 | -0.80% | 319,000 |
| 2026-08-21 | 8113.00 | 8200.00 | 8072.00 | 8136.00 | +0.28% | 413,500 |
| 2026-08-20 | 8022.00 | 8119.00 | 7999.00 | 8113.00 | +2.05% | 446,100 |
| 2026-08-19 | 7824.00 | 7966.00 | 7800.00 | 7950.00 | -0.30% | 629,200 |
| 2026-08-18 | 8153.00 | 8156.00 | 7933.00 | 7974.00 | -2.65% | 423,000 |
| 2026-08-17 | 8229.00 | 8268.00 | 8165.00 | 8191.00 | -0.68% | 211,200 |
| 2026-08-14 | 8247.00 | 8293.00 | 8147.00 | 8247.00 | +0.23% | 308,600 |
| 2026-08-13 | 8206.00 | 8266.00 | 8140.00 | 8228.00 | -0.60% | 377,500 |
| 2026-08-12 | 8137.00 | 8278.00 | 8108.00 | 8278.00 | +2.69% | 710,900 |
| 2026-08-10 | 8408.00 | 8413.00 | 7960.00 | 8061.00 | -5.23% | 652,200 |
| 2026-08-07 | 8449.00 | 8587.00 | 8430.00 | 8506.00 | +0.90% | 273,400 |
| 2026-08-06 | 8399.00 | 8479.00 | 8378.00 | 8430.00 | +1.13% | 214,300 |
| 2026-08-05 | 8296.00 | 8393.00 | 8285.00 | 8336.00 | +1.08% | 241,300 |
| 2026-08-04 | 8392.00 | 8449.00 | 8247.00 | 8247.00 | -1.70% | 306,000 |
| 2026-08-03 | 8509.00 | 8531.00 | 8301.00 | 8390.00 | -1.40% | 293,200 |
| 2026-07-31 | 8526.00 | 8621.00 | 8464.00 | 8509.00 | -1.92% | 220,200 |
| 2026-07-30 | 8740.00 | 8768.00 | 8561.00 | 8676.00 | -1.54% | 231,000 |
| 2026-07-29 | 8714.00 | 8850.00 | 8627.00 | 8812.00 | +1.64% | 321,600 |
| 2026-07-28 | 8663.00 | 8720.00 | 8610.00 | 8670.00 | +0.09% | 244,900 |
| 2026-07-27 | 8530.00 | 8662.00 | 8471.00 | 8662.00 | +3.37% | 260,300 |
| 2026-07-24 | 8349.00 | 8446.00 | 8293.00 | 8380.00 | -0.33% | 191,300 |
| 2026-07-23 | 8482.00 | 8482.00 | 8390.00 | 8408.00 | -1.12% | 249,300 |
| 2026-07-22 | 8495.00 | 8598.00 | 8380.00 | 8503.00 | -0.62% | 341,700 |
| 2026-07-21 | 8552.00 | 8670.00 | 8539.00 | 8556.00 | +0.45% | 220,700 |
| 2026-07-17 | 8634.00 | 8680.00 | 8474.00 | 8518.00 | -0.36% | 202,600 |
| 2026-07-16 | 8626.00 | 8719.00 | 8549.00 | 8549.00 | -0.41% | 141,200 |
| 2026-07-15 | 8706.00 | 8765.00 | 8553.00 | 8584.00 | -0.49% | 173,300 |
| 2026-07-14 | 8616.00 | 8652.00 | 8516.00 | 8626.00 | +1.11% | 214,500 |
| 2026-07-13 | 8635.00 | 8647.00 | 8509.00 | 8531.00 | -0.22% | 196,300 |
| 2026-07-10 | 8662.00 | 8695.00 | 8516.00 | 8550.00 | -1.41% | 169,400 |
| 2026-07-09 | 8600.00 | 8688.00 | 8496.00 | 8672.00 | -0.55% | 265,400 |
| 2026-07-08 | 8888.00 | 8975.00 | 8717.00 | 8720.00 | -1.09% | 327,600 |
| 2026-07-07 | 8612.00 | 8917.00 | 8553.00 | 8816.00 | +2.30% | 316,400 |
| 2026-07-06 | 8559.00 | 8662.00 | 8532.00 | 8618.00 | +0.81% | 295,300 |
| 2026-07-03 | 8433.00 | 8610.00 | 8324.00 | 8549.00 | +2.81% | 362,000 |
| 2026-07-02 | 8231.00 | 8384.00 | 8213.00 | 8315.00 | +0.64% | 387,200 |
| 2026-07-01 | 8400.00 | 8440.00 | 8230.00 | 8262.00 | -2.54% | 280,400 |
| 2026-06-30 | 8600.00 | 8650.00 | 8455.00 | 8477.00 | -1.50% | 174,900 |
| 2026-06-29 | 8581.00 | 8682.00 | 8473.00 | 8606.00 | +0.29% | 242,400 |
| 2026-06-26 | 8418.00 | 8581.00 | 8373.00 | 8581.00 | +2.17% | 193,500 |
| 2026-06-25 | 8546.00 | 8546.00 | 8353.00 | 8399.00 | +1.29% | 256,600 |
| 2026-06-24 | 8333.00 | 8395.00 | 8281.00 | 8292.00 | -0.12% | 142,600 |
| 2026-06-23 | 8300.00 | 8383.00 | 8240.00 | 8302.00 | -0.32% | 212,200 |
| 2026-06-22 | 8321.00 | 8363.00 | 8225.00 | 8329.00 | -0.83% | 243,600 |
| 2026-06-19 | 8328.00 | 8442.00 | 8288.00 | 8399.00 | +0.74% | 362,100 |
| 2026-06-18 | 8391.00 | 8503.00 | 8287.00 | 8337.00 | -1.49% | 296,100 |
| 2026-06-17 | 8588.00 | 8649.00 | 8431.00 | 8463.00 | +0.30% | 166,000 |
| 2026-06-16 | 8590.00 | 8599.00 | 8435.00 | 8438.00 | -2.86% | 251,800 |
| 2026-06-15 | 8601.00 | 8747.00 | 8583.00 | 8686.00 | +2.21% | 291,600 |
| 2026-06-12 | 8658.00 | 8690.00 | 8474.00 | 8498.00 | -0.25% | 327,300 |
| 2026-06-11 | 8820.00 | 8895.00 | 8519.00 | 8519.00 | -3.67% | 317,900 |
| 2026-06-10 | 8847.00 | 9073.00 | 8802.00 | 8844.00 | +5.32% | 500,800 |
| 2026-06-09 | 8454.00 | 8590.00 | 8354.00 | 8397.00 | -0.57% | 409,000 |
| 2026-06-08 | 8300.00 | 8500.00 | 8248.00 | 8445.00 | +0.97% | 359,200 |
| 2026-06-05 | 8324.00 | 8467.00 | 8293.00 | 8364.00 | +2.32% | 311,700 |
| 2026-06-04 | 8146.00 | 8245.00 | 8053.00 | 8174.00 | -0.10% | 300,900 |
| 2026-06-03 | 8102.00 | 8242.00 | 8029.00 | 8182.00 | -0.17% | 493,600 |
| 2026-06-02 | 8174.00 | 8295.00 | 8036.00 | 8196.00 | -1.54% | 411,200 |
| 2026-06-01 | 8468.00 | 8468.00 | 8301.00 | 8324.00 | -3.72% | 405,500 |
| 2026-05-29 | 8701.00 | 8864.00 | 8616.00 | 8646.00 | -0.80% | 427,700 |
| 2026-05-28 | 8703.00 | 8804.00 | 8618.00 | 8716.00 | +0.43% | 266,000 |
| 2026-05-27 | 8843.00 | 8888.00 | 8641.00 | 8679.00 | -2.06% | 295,800 |
| 2026-05-26 | 8564.00 | 8959.00 | 8530.00 | 8862.00 | +2.96% | 405,300 |
| 2026-05-25 | 8732.00 | 8783.00 | 8524.00 | 8607.00 | -0.81% | 424,100 |
| 2026-05-22 | 8713.00 | 8798.00 | 8531.00 | 8677.00 | -0.41% | 237,900 |
| 2026-05-21 | 8704.00 | 8872.00 | 8697.00 | 8713.00 | +1.21% | 325,700 |
| 2026-05-20 | 8842.00 | 8948.00 | 8577.00 | 8609.00 | -2.17% | 504,600 |
| 2026-05-19 | 8640.00 | 8836.00 | 8640.00 | 8800.00 | +2.36% | 447,100 |
| 2026-05-18 | 8953.00 | 8953.00 | 8555.00 | 8597.00 | -3.98% | 363,600 |
| 2026-05-15 | 9052.00 | 9163.00 | 8920.00 | 8953.00 | -1.29% | 356,400 |
| 2026-05-14 | 9223.00 | 9302.00 | 8956.00 | 9070.00 | -1.50% | 295,400 |
| 2026-05-13 | 9270.00 | 9500.00 | 9167.00 | 9208.00 | +2.65% | 437,700 |
| 2026-05-12 | 9372.00 | 9416.00 | 8951.00 | 8970.00 | -4.29% | 516,700 |
| 2026-05-11 | 9083.00 | 9425.00 | 9083.00 | 9372.00 | +3.24% | 390,200 |
| 2026-05-08 | 9190.00 | 9235.00 | 9007.00 | 9078.00 | -2.45% | 313,000 |
| 2026-05-07 | 9099.00 | 9370.00 | 9094.00 | 9306.00 | +3.15% | 396,200 |
| 2026-05-01 | 9158.00 | 9158.00 | 8964.00 | 9022.00 | -1.53% | 372,400 |
| 2026-04-30 | 9120.00 | 9219.00 | 9089.00 | 9162.00 | -1.90% | 355,700 |
| 2026-04-28 | 9251.00 | 9412.00 | 9183.00 | 9339.00 | +0.78% | 295,100 |
| 2026-04-27 | 9150.00 | 9348.00 | 8922.00 | 9267.00 | -0.35% | 460,300 |
| 2026-04-24 | 9441.00 | 9470.00 | 9225.00 | 9300.00 | +0.10% | 296,300 |
| 2026-04-23 | 9350.00 | 9366.00 | 9129.00 | 9291.00 | -1.63% | 376,700 |
| 2026-04-22 | 9534.00 | 9565.00 | 9426.00 | 9445.00 | -1.73% | 212,500 |
| 2026-04-21 | 9737.00 | 9737.00 | 9565.00 | 9611.00 | -0.31% | 176,100 |
| 2026-04-20 | 9728.00 | 9728.00 | 9597.00 | 9641.00 | +0.41% | 170,600 |
| 2026-04-17 | 9639.00 | 9696.00 | 9570.00 | 9602.00 | +0.01% | 257,900 |
| 2026-04-16 | 9692.00 | 9719.00 | 9510.00 | 9601.00 | -1.11% | 445,200 |
| 2026-04-15 | 9848.00 | 9965.00 | 9707.00 | 9709.00 | -0.37% | 531,200 |
| 2026-04-14 | 9925.00 | 10005.00 | 9452.00 | 9745.00 | -0.99% | 678,400 |
| 2026-04-13 | 10145.00 | 10260.00 | 9724.00 | 9842.00 | -4.59% | 310,000 |
| 2026-04-10 | 10285.00 | 10390.00 | 10270.00 | 10315.00 | +0.15% | 149,700 |
| 2026-04-09 | 10420.00 | 10555.00 | 10275.00 | 10300.00 | -1.29% | 215,500 |
| 2026-04-08 | 10505.00 | 10510.00 | 10355.00 | 10435.00 | +2.35% | 234,800 |
| 2026-04-07 | 10245.00 | 10345.00 | 10160.00 | 10195.00 | +0.39% | 174,700 |
| 2026-04-06 | 10280.00 | 10315.00 | 10150.00 | 10155.00 | -1.17% | 151,200 |
| 2026-04-03 | 10185.00 | 10330.00 | 10185.00 | 10275.00 | +0.39% | 171,500 |
| 2026-04-02 | 10300.00 | 10505.00 | 10220.00 | 10235.00 | +0.20% | 327,800 |
| 2026-04-01 | 10305.00 | 10305.00 | 10090.00 | 10215.00 | +2.10% | 277,200 |
| 2026-03-31 | 10090.00 | 10145.00 | 9951.00 | 10005.00 | -0.84% | 232,600 |
| 2026-03-30 | 9909.00 | 10175.00 | 9813.00 | 10090.00 | -2.04% | 256,100 |
| 2026-03-27 | 10180.00 | 10380.00 | 10010.00 | 10300.00 | -0.48% | 207,200 |
| 2026-03-26 | 10240.00 | 10390.00 | 10220.00 | 10350.00 | +1.32% | 381,200 |
| 2026-03-25 | 10070.00 | 10215.00 | 10055.00 | 10215.00 | +2.80% | 320,100 |
| 2026-03-24 | 9808.00 | 9953.00 | 9782.00 | 9937.00 | +2.89% | 204,400 |
| 2026-03-23 | 9850.00 | 9916.00 | 9630.00 | 9658.00 | -3.71% | 309,500 |
| 2026-03-19 | 10165.00 | 10205.00 | 10030.00 | 10030.00 | -3.46% | 362,700 |
| 2026-03-18 | 10290.00 | 10435.00 | 10280.00 | 10390.00 | +1.37% | 205,900 |
| 2026-03-17 | 10170.00 | 10310.00 | 10170.00 | 10250.00 | +0.49% | 162,300 |
| 2026-03-16 | 10185.00 | 10270.00 | 10140.00 | 10200.00 | +1.14% | 196,000 |
| 2026-03-13 | 9969.00 | 10315.00 | 9969.00 | 10085.00 | +0.35% | 271,400 |
| 2026-03-12 | 10240.00 | 10290.00 | 10005.00 | 10050.00 | -3.37% | 210,300 |
| 2026-03-11 | 10420.00 | 10515.00 | 10345.00 | 10400.00 | +0.78% | 275,400 |
| 2026-03-10 | 10495.00 | 10500.00 | 10320.00 | 10320.00 | -0.15% | 339,700 |
| 2026-03-09 | 10190.00 | 10410.00 | 10100.00 | 10335.00 | -2.96% | 360,200 |
| 2026-03-06 | 10585.00 | 10695.00 | 10475.00 | 10650.00 | -0.33% | 293,800 |
| 2026-03-05 | 10890.00 | 11010.00 | 10650.00 | 10685.00 | +0.05% | 417,700 |
| 2026-03-04 | 10975.00 | 10975.00 | 10605.00 | 10680.00 | +0.05% | 445,300 |
| 2026-03-03 | 11170.00 | 11420.00 | 10675.00 | 10675.00 | -6.93% | 493,500 |
| 2026-03-02 | 11270.00 | 11520.00 | 11215.00 | 11470.00 | -0.86% | 293,900 |
| 2026-02-27 | 11410.00 | 11585.00 | 11370.00 | 11570.00 | +1.45% | 289,100 |
| 2026-02-26 | 11275.00 | 11585.00 | 11275.00 | 11405.00 | +0.66% | 346,600 |
| 2026-02-25 | 11170.00 | 11425.00 | 10995.00 | 11330.00 | +1.43% | 358,800 |
| 2026-02-24 | 11590.00 | 11635.00 | 11110.00 | 11170.00 | -4.04% | 445,700 |
| 2026-02-20 | 11600.00 | 11790.00 | 11550.00 | 11640.00 | -0.89% | 379,000 |
| 2026-02-19 | 11480.00 | 11745.00 | 11305.00 | 11745.00 | +1.69% | 301,000 |
| 2026-02-18 | 11590.00 | 11685.00 | 11480.00 | 11550.00 | +0.87% | 252,800 |
| 2026-02-17 | 11400.00 | 11595.00 | 11345.00 | 11450.00 | +2.10% | 298,900 |
| 2026-02-16 | 11240.00 | 11365.00 | 11145.00 | 11215.00 | +0.22% | 374,400 |
| 2026-02-13 | 11030.00 | 11765.00 | 10605.00 | 11190.00 | +1.31% | 685,700 |
| 2026-02-12 | 9986.00 | 11045.00 | 9924.00 | 11045.00 | +15.72% | 1,188,900 |
| 2026-02-10 | 9450.00 | 9559.00 | 9353.00 | 9545.00 | +2.27% | 213,900 |
| 2026-02-09 | 9384.00 | 9476.00 | 9291.00 | 9333.00 | +1.07% | 204,200 |
| 2026-02-06 | 9290.00 | 9300.00 | 9191.00 | 9234.00 | -0.76% | 176,600 |
| 2026-02-05 | 9406.00 | 9416.00 | 9208.00 | 9305.00 | +1.34% | 169,200 |
| 2026-02-04 | 9139.00 | 9255.00 | 9072.00 | 9182.00 | +1.84% | 265,200 |
| 2026-02-03 | 8948.00 | 9035.00 | 8913.00 | 9016.00 | +1.16% | 274,700 |
| 2026-02-02 | 9173.00 | 9173.00 | 8913.00 | 8913.00 | -1.99% | 225,900 |
| 2026-01-30 | 9168.00 | 9200.00 | 9036.00 | 9094.00 | +0.51% | 246,800 |
| 2026-01-29 | 9015.00 | 9079.00 | 8947.00 | 9048.00 | -0.25% | 194,100 |
| 2026-01-28 | 9032.00 | 9121.00 | 9023.00 | 9071.00 | -0.74% | 219,300 |
| 2026-01-27 | 9134.00 | 9200.00 | 9063.00 | 9139.00 | -0.38% | 177,600 |
| 2026-01-26 | 9200.00 | 9270.00 | 9100.00 | 9174.00 | -1.43% | 164,700 |
| 2026-01-23 | 9370.00 | 9460.00 | 9287.00 | 9307.00 | -0.76% | 212,300 |
| 2026-01-22 | 9324.00 | 9465.00 | 9300.00 | 9378.00 | +1.05% | 219,600 |
| 2026-01-21 | 9271.00 | 9389.00 | 9212.00 | 9281.00 | -1.49% | 344,500 |
| 2026-01-20 | 9380.00 | 9478.00 | 9306.00 | 9421.00 | +0.68% | 233,100 |
| 2026-01-19 | 9352.00 | 9399.00 | 9281.00 | 9357.00 | +0.01% | 227,200 |
| 2026-01-16 | 9300.00 | 9414.00 | 9261.00 | 9356.00 | +0.29% | 210,500 |
| 2026-01-15 | 9440.00 | 9498.00 | 9296.00 | 9329.00 | -1.72% | 293,000 |
| 2026-01-14 | 9608.00 | 9652.00 | 9401.00 | 9492.00 | -0.26% | 257,000 |
| 2026-01-13 | 9626.00 | 9626.00 | 9479.00 | 9517.00 | +0.78% | 345,100 |
| 2026-01-09 | 9419.00 | 9455.00 | 9354.00 | 9443.00 | +0.67% | 218,300 |
| 2026-01-08 | 9410.00 | 9465.00 | 9267.00 | 9380.00 | -1.09% | 271,600 |
| 2026-01-07 | 9285.00 | 9513.00 | 9277.00 | 9483.00 | +1.20% | 309,000 |
| 2026-01-06 | 9191.00 | 9391.00 | 9132.00 | 9371.00 | +3.39% | 474,600 |
| 2026-01-05 | 9178.00 | 9235.00 | 9053.00 | 9064.00 | -1.50% | 301,400 |
| 2025-12-30 | 9279.00 | 9315.00 | 9202.00 | 9202.00 | -0.79% | 131,900 |
| 2025-12-29 | 9298.00 | 9308.00 | 9200.00 | 9275.00 | +0.18% | 127,000 |
| 2025-12-26 | 9227.00 | 9308.00 | 9217.00 | 9258.00 | +0.26% | 102,600 |
| 2025-12-25 | 9321.00 | 9321.00 | 9137.00 | 9234.00 | +0.69% | 212,700 |
| 2025-12-24 | 9198.00 | 9218.00 | 9102.00 | 9171.00 | -0.19% | 97,600 |
| 2025-12-23 | 9061.00 | 9209.00 | 9061.00 | 9188.00 | +0.78% | 124,100 |
| 2025-12-22 | 9202.00 | 9227.00 | 9077.00 | 9117.00 | -0.43% | 139,900 |
| 2025-12-19 | 9070.00 | 9170.00 | 9023.00 | 9156.00 | +1.04% | 285,500 |
| 2025-12-18 | 9148.00 | 9148.00 | 9035.00 | 9062.00 | -0.12% | 137,600 |
| 2025-12-17 | 9015.00 | 9153.00 | 9010.00 | 9073.00 | +0.64% | 191,900 |
| 2025-12-16 | 9100.00 | 9145.00 | 9015.00 | 9015.00 | -1.52% | 153,500 |
| 2025-12-15 | 9035.00 | 9197.00 | 9001.00 | 9154.00 | +1.76% | 164,100 |
| 2025-12-12 | 8905.00 | 9025.00 | 8873.00 | 8996.00 | +1.93% | 178,400 |
| 2025-12-11 | 8897.00 | 8905.00 | 8811.00 | 8826.00 | -0.25% | 136,100 |
| 2025-12-10 | 8908.00 | 8936.00 | 8813.00 | 8848.00 | -0.67% | 172,200 |
| 2025-12-09 | 8988.00 | 9040.00 | 8786.00 | 8908.00 | -0.89% | 187,300 |
| 2025-12-08 | 8856.00 | 9022.00 | 8770.00 | 8988.00 | +2.58% | 219,000 |
| 2025-12-05 | 8980.00 | 9021.00 | 8762.00 | 8762.00 | -3.84% | 254,300 |
| 2025-12-04 | 9041.00 | 9123.00 | 9016.00 | 9112.00 | +1.30% | 305,000 |
| 2025-12-03 | 8960.00 | 9062.00 | 8917.00 | 8995.00 | +0.11% | 253,100 |
| 2025-12-02 | 9126.00 | 9163.00 | 8970.00 | 8985.00 | -1.97% | 285,400 |
| 2025-12-01 | 9176.00 | 9289.00 | 9142.00 | 9166.00 | -0.09% | 329,200 |
| 2025-11-28 | 9077.00 | 9225.00 | 9062.00 | 9174.00 | +0.28% | 263,400 |
| 2025-11-27 | 9130.00 | 9161.00 | 9022.00 | 9148.00 | +0.13% | 375,400 |
| 2025-11-26 | 8946.00 | 9198.00 | 8930.00 | 9136.00 | +2.32% | 314,700 |
| 2025-11-25 | 8750.00 | 8972.00 | 8739.00 | 8929.00 | +1.60% | 371,200 |
| 2025-11-21 | 8648.00 | 8805.00 | 8648.00 | 8788.00 | +1.90% | 375,000 |
| 2025-11-20 | 8655.00 | 8751.00 | 8624.00 | 8624.00 | -0.52% | 240,400 |
| 2025-11-19 | 8738.00 | 8841.00 | 8600.00 | 8669.00 | -0.18% | 313,800 |
| 2025-11-18 | 8908.00 | 9022.00 | 8679.00 | 8685.00 | -3.17% | 479,000 |
| 2025-11-17 | 8436.00 | 9117.00 | 8353.00 | 8969.00 | +12.29% | 1,010,000 |
| 2025-11-14 | 8027.00 | 8028.00 | 7930.00 | 7987.00 | -0.78% | 185,700 |
| 2025-11-13 | 8000.00 | 8077.00 | 7974.00 | 8050.00 | +1.19% | 240,900 |
| 2025-11-12 | 7848.00 | 7971.00 | 7814.00 | 7955.00 | +1.86% | 211,900 |
| 2025-11-11 | 7743.00 | 7811.00 | 7685.00 | 7810.00 | +0.58% | 146,600 |
| 2025-11-10 | 7684.00 | 7780.00 | 7639.00 | 7765.00 | +1.94% | 134,500 |
| 2025-11-07 | 7552.00 | 7622.00 | 7521.00 | 7617.00 | +1.53% | 121,800 |
| 2025-11-06 | 7501.00 | 7568.00 | 7467.00 | 7502.00 | -0.15% | 129,100 |
| 2025-11-05 | 7513.00 | 7564.00 | 7390.00 | 7513.00 | +0.64% | 171,200 |
| 2025-11-04 | 7419.00 | 7512.00 | 7343.00 | 7465.00 | +0.62% | 162,400 |
| 2025-10-31 | 7418.00 | 7431.00 | 7368.00 | 7419.00 | +0.56% | 162,300 |
| 2025-10-30 | 7424.00 | 7425.00 | 7307.00 | 7378.00 | +0.08% | 194,700 |
| 2025-10-29 | 7544.00 | 7575.00 | 7314.00 | 7372.00 | -2.12% | 147,200 |
| 2025-10-28 | 7701.00 | 7702.00 | 7496.00 | 7532.00 | -2.08% | 170,900 |
| 2025-10-27 | 7750.00 | 7797.00 | 7680.00 | 7692.00 | -0.14% | 207,200 |
| 2025-10-24 | 7665.00 | 7703.00 | 7631.00 | 7703.00 | +0.04% | 178,300 |
| 2025-10-23 | 7555.00 | 7700.00 | 7549.00 | 7700.00 | +1.92% | 178,700 |
| 2025-10-22 | 7490.00 | 7597.00 | 7485.00 | 7555.00 | +1.56% | 144,800 |
| 2025-10-21 | 7429.00 | 7499.00 | 7400.00 | 7439.00 | +0.26% | 134,100 |
| 2025-10-20 | 7430.00 | 7430.00 | 7355.00 | 7420.00 | +1.16% | 123,400 |
| 2025-10-17 | 7362.00 | 7388.00 | 7316.00 | 7335.00 | -0.56% | 106,300 |
| 2025-10-16 | 7418.00 | 7477.00 | 7325.00 | 7376.00 | -0.49% | 147,700 |
| 2025-10-15 | 7405.00 | 7431.00 | 7373.00 | 7412.00 | +1.28% | 136,300 |
| 2025-10-14 | 7254.00 | 7320.00 | 7229.00 | 7318.00 | -1.07% | 191,300 |
| 2025-10-10 | 7442.00 | 7468.00 | 7386.00 | 7397.00 | -2.07% | 256,300 |
| 2025-10-09 | 7459.00 | 7553.00 | 7425.00 | 7553.00 | +0.92% | 153,500 |
| 2025-10-08 | 7566.00 | 7644.00 | 7484.00 | 7484.00 | -0.87% | 224,000 |
| 2025-10-07 | 7440.00 | 7573.00 | 7415.00 | 7550.00 | +1.48% | 176,000 |
| 2025-10-06 | 7415.00 | 7502.00 | 7320.00 | 7440.00 | +3.18% | 252,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+22.89%). 가장 약한 달: 3월 (-7.54%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Open House Group Co.,Ltd. (3288.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 7785.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3288.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11790.00, 최저 7282.00 (2026-10-16 기준).
Open House Group Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3288.T의 가장 강한 달은 11월(평균 +22.89%), 가장 약한 달은 3월(평균 -7.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.