オープンドア(3926)の株価時系列情報
オープンドア(3926)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 738 | 754 | 738 | 743 | 106,600 |
| 2024/04/17 | 745 | 758 | 730 | 731 | 111,800 |
| 2024/04/16 | 748 | 760 | 743 | 747 | 79,600 |
| 2024/04/15 | 748 | 771 | 748 | 754 | 57,000 |
| 2024/04/12 | 755 | 768 | 751 | 755 | 59,900 |
| 2024/04/11 | 750 | 764 | 742 | 753 | 90,200 |
| 2024/04/10 | 780 | 780 | 760 | 760 | 78,200 |
| 2024/04/09 | 775 | 787 | 768 | 779 | 82,700 |
| 2024/04/08 | 760 | 784 | 751 | 774 | 131,200 |
| 2024/04/05 | 755 | 765 | 742 | 755 | 139,900 |
| 2024/04/04 | 765 | 770 | 740 | 759 | 127,700 |
| 2024/04/03 | 769 | 777 | 757 | 757 | 111,200 |
| 2024/04/02 | 787 | 788 | 759 | 770 | 194,800 |
| 2024/04/01 | 814 | 820 | 790 | 790 | 204,000 |
| 2024/03/29 | 820 | 832 | 805 | 812 | 139,800 |
| 2024/03/28 | 816 | 829 | 810 | 816 | 126,100 |
| 2024/03/27 | 815 | 839 | 815 | 825 | 197,000 |
| 2024/03/26 | 830 | 832 | 810 | 814 | 179,000 |
| 2024/03/25 | 826 | 865 | 825 | 840 | 264,600 |
| 2024/03/22 | 799 | 825 | 797 | 825 | 209,100 |
| 2024/03/21 | 811 | 811 | 794 | 800 | 282,800 |
| 2024/03/19 | 805 | 817 | 794 | 817 | 287,500 |
| 2024/03/18 | 781 | 834 | 780 | 815 | 560,200 |
| 2024/03/15 | 760 | 777 | 754 | 777 | 131,600 |
| 2024/03/14 | 757 | 787 | 740 | 770 | 269,500 |
| 2024/03/13 | 787 | 791 | 757 | 757 | 284,700 |
| 2024/03/12 | 799 | 814 | 782 | 796 | 288,600 |
| 2024/03/11 | 829 | 829 | 792 | 799 | 362,000 |
| 2024/03/08 | 777 | 808 | 770 | 797 | 545,300 |
| 2024/03/07 | 735 | 757 | 734 | 750 | 260,200 |
| 2024/03/06 | 707 | 756 | 705 | 728 | 434,300 |
| 2024/03/05 | 700 | 716 | 690 | 710 | 306,500 |
| 2024/03/04 | 727 | 728 | 700 | 702 | 454,700 |
| 2024/03/01 | 752 | 755 | 727 | 727 | 287,200 |
| 2024/02/29 | 745 | 754 | 740 | 745 | 162,000 |
| 2024/02/28 | 750 | 766 | 746 | 748 | 230,600 |
| 2024/02/27 | 758 | 767 | 737 | 739 | 218,200 |
| 2024/02/26 | 757 | 768 | 742 | 746 | 315,700 |
| 2024/02/22 | 783 | 786 | 762 | 765 | 207,500 |
| 2024/02/21 | 795 | 797 | 775 | 783 | 236,000 |
| 2024/02/20 | 828 | 828 | 801 | 801 | 211,700 |
| 2024/02/19 | 841 | 852 | 817 | 821 | 265,400 |
| 2024/02/16 | 856 | 858 | 828 | 841 | 280,400 |
| 2024/02/15 | 801 | 845 | 801 | 841 | 411,500 |
| 2024/02/14 | 769 | 810 | 766 | 798 | 695,600 |
| 2024/02/13 | 880 | 910 | 834 | 834 | 799,500 |
| 2024/02/09 | 966 | 1,010 | 963 | 984 | 575,300 |
| 2024/02/08 | 928 | 989 | 927 | 976 | 511,800 |
| 2024/02/07 | 936 | 947 | 914 | 942 | 548,900 |
| 2024/02/06 | 924 | 954 | 898 | 951 | 508,200 |
| 2024/02/05 | 890 | 925 | 873 | 922 | 355,900 |
| 2024/02/02 | 857 | 887 | 855 | 885 | 305,100 |
| 2024/02/01 | 865 | 872 | 853 | 858 | 208,900 |
| 2024/01/31 | 872 | 874 | 851 | 865 | 191,100 |
| 2024/01/30 | 862 | 873 | 846 | 867 | 198,600 |
| 2024/01/29 | 860 | 865 | 846 | 850 | 275,800 |
| 2024/01/26 | 878 | 907 | 866 | 871 | 479,900 |
| 2024/01/25 | 854 | 879 | 848 | 872 | 352,100 |
| 2024/01/24 | 835 | 857 | 828 | 848 | 218,700 |
| 2024/01/23 | 842 | 848 | 822 | 831 | 207,600 |
| 2024/01/22 | 817 | 833 | 804 | 830 | 181,800 |
| 2024/01/19 | 825 | 829 | 805 | 812 | 195,300 |
| 2024/01/18 | 825 | 833 | 806 | 819 | 219,700 |
| 2024/01/17 | 837 | 841 | 810 | 810 | 357,000 |
| 2024/01/16 | 846 | 871 | 837 | 841 | 288,100 |
| 2024/01/15 | 849 | 860 | 835 | 835 | 283,800 |
| 2024/01/12 | 818 | 837 | 800 | 835 | 297,500 |
| 2024/01/11 | 812 | 825 | 802 | 818 | 288,800 |
| 2024/01/10 | 818 | 827 | 804 | 812 | 187,000 |
| 2024/01/09 | 796 | 821 | 792 | 820 | 320,200 |
| 2024/01/05 | 808 | 810 | 780 | 781 | 218,400 |
| 2024/01/04 | 755 | 806 | 743 | 800 | 305,700 |
| 2023/12/29 | 780 | 791 | 773 | 782 | 227,500 |
| 2023/12/28 | 760 | 788 | 745 | 787 | 251,400 |
| 2023/12/27 | 720 | 760 | 720 | 760 | 395,600 |
| 2023/12/26 | 733 | 739 | 722 | 722 | 253,100 |
| 2023/12/25 | 756 | 761 | 735 | 735 | 148,400 |
| 2023/12/22 | 754 | 767 | 747 | 754 | 217,900 |
| 2023/12/21 | 740 | 748 | 723 | 739 | 247,100 |
| 2023/12/20 | 759 | 771 | 743 | 753 | 449,400 |
| 2023/12/19 | 773 | 782 | 758 | 777 | 276,900 |
| 2023/12/18 | 798 | 798 | 767 | 778 | 437,900 |
| 2023/12/15 | 739 | 796 | 732 | 790 | 709,200 |
| 2023/12/14 | 734 | 766 | 727 | 730 | 719,400 |
| 2023/12/13 | 685 | 724 | 685 | 698 | 478,200 |
| 2023/12/12 | 726 | 733 | 682 | 682 | 423,100 |
| 2023/12/11 | 736 | 769 | 723 | 725 | 422,300 |
| 2023/12/08 | 675 | 741 | 673 | 737 | 646,600 |
| 2023/12/07 | 707 | 707 | 677 | 679 | 373,100 |
| 2023/12/06 | 705 | 717 | 690 | 713 | 346,100 |
| 2023/12/05 | 711 | 731 | 705 | 705 | 193,500 |
| 2023/12/04 | 734 | 736 | 707 | 721 | 173,000 |
| 2023/12/01 | 726 | 730 | 707 | 714 | 273,600 |
| 2023/11/30 | 735 | 744 | 723 | 723 | 228,800 |
| 2023/11/29 | 771 | 778 | 737 | 737 | 262,900 |
| 2023/11/28 | 770 | 788 | 758 | 760 | 252,900 |
| 2023/11/27 | 797 | 807 | 773 | 777 | 194,100 |
| 2023/11/24 | 805 | 824 | 797 | 797 | 138,600 |
| 2023/11/22 | 816 | 816 | 795 | 802 | 241,600 |
| 2023/11/21 | 857 | 858 | 817 | 832 | 226,300 |
| 2023/11/20 | 788 | 844 | 783 | 835 | 299,100 |
| 2023/11/17 | 795 | 801 | 783 | 794 | 168,000 |
| 2023/11/16 | 808 | 823 | 798 | 804 | 138,900 |
| 2023/11/15 | 809 | 836 | 805 | 814 | 220,300 |
| 2023/11/14 | 860 | 863 | 787 | 801 | 451,900 |
| 2023/11/13 | 880 | 898 | 839 | 875 | 578,700 |
| 2023/11/10 | 807 | 845 | 793 | 835 | 312,200 |
| 2023/11/09 | 811 | 827 | 794 | 822 | 150,400 |
| 2023/11/08 | 819 | 844 | 814 | 815 | 189,200 |
| 2023/11/07 | 826 | 826 | 805 | 818 | 132,400 |
| 2023/11/06 | 822 | 835 | 810 | 833 | 271,900 |
| 2023/11/02 | 742 | 793 | 740 | 792 | 258,800 |
| 2023/11/01 | 758 | 758 | 732 | 738 | 76,500 |
| 2023/10/31 | 748 | 750 | 724 | 743 | 127,000 |
| 2023/10/30 | 736 | 757 | 732 | 745 | 254,000 |
| 2023/10/27 | 720 | 751 | 717 | 751 | 115,600 |
| 2023/10/26 | 733 | 738 | 722 | 726 | 119,100 |
| 2023/10/25 | 752 | 759 | 732 | 748 | 130,900 |
| 2023/10/24 | 730 | 753 | 700 | 752 | 206,400 |
| 2023/10/23 | 767 | 767 | 717 | 728 | 211,500 |
| 2023/10/20 | 761 | 773 | 744 | 766 | 154,300 |
| 2023/10/19 | 770 | 804 | 760 | 776 | 161,100 |
| 2023/10/18 | 740 | 786 | 737 | 785 | 133,500 |
| 2023/10/17 | 743 | 753 | 731 | 736 | 152,500 |
| 2023/10/16 | 762 | 763 | 736 | 741 | 165,600 |
| 2023/10/13 | 778 | 779 | 762 | 765 | 152,800 |
| 2023/10/12 | 788 | 800 | 773 | 791 | 149,700 |
| 2023/10/11 | 831 | 831 | 792 | 792 | 142,100 |
| 2023/10/10 | 817 | 847 | 812 | 824 | 186,000 |
| 2023/10/06 | 809 | 837 | 809 | 831 | 119,500 |
| 2023/10/05 | 781 | 814 | 779 | 808 | 200,800 |
| 2023/10/04 | 792 | 805 | 777 | 777 | 259,300 |
| 2023/10/03 | 841 | 850 | 808 | 812 | 281,400 |
| 2023/10/02 | 875 | 891 | 848 | 848 | 270,800 |
| 2023/09/29 | 867 | 891 | 855 | 863 | 267,100 |
| 2023/09/28 | 878 | 880 | 850 | 859 | 247,300 |
| 2023/09/27 | 879 | 902 | 870 | 893 | 278,900 |
| 2023/09/26 | 930 | 938 | 882 | 882 | 538,100 |
| 2023/09/25 | 959 | 961 | 931 | 938 | 217,800 |
| 2023/09/22 | 953 | 974 | 927 | 967 | 275,200 |
| 2023/09/21 | 1,014 | 1,021 | 923 | 968 | 584,300 |
| 2023/09/20 | 1,031 | 1,047 | 1,020 | 1,021 | 200,500 |
| 2023/09/19 | 1,028 | 1,038 | 1,006 | 1,022 | 209,700 |
| 2023/09/15 | 1,023 | 1,058 | 1,018 | 1,050 | 201,500 |
| 2023/09/14 | 1,040 | 1,046 | 1,015 | 1,024 | 153,800 |
| 2023/09/13 | 1,031 | 1,063 | 1,028 | 1,042 | 196,900 |
| 2023/09/12 | 1,003 | 1,047 | 1,003 | 1,020 | 201,900 |
| 2023/09/11 | 1,000 | 1,015 | 990 | 1,000 | 142,700 |
| 2023/09/08 | 1,020 | 1,029 | 999 | 1,008 | 268,300 |
| 2023/09/07 | 1,080 | 1,087 | 1,020 | 1,020 | 426,000 |
| 2023/09/06 | 1,110 | 1,110 | 1,086 | 1,088 | 251,600 |
| 2023/09/05 | 1,126 | 1,130 | 1,108 | 1,109 | 203,900 |
| 2023/09/04 | 1,138 | 1,155 | 1,124 | 1,126 | 98,400 |
| 2023/09/01 | 1,132 | 1,143 | 1,124 | 1,138 | 102,700 |
| 2023/08/31 | 1,165 | 1,180 | 1,134 | 1,139 | 599,200 |
| 2023/08/30 | 1,157 | 1,173 | 1,148 | 1,161 | 140,000 |
| 2023/08/29 | 1,135 | 1,164 | 1,135 | 1,145 | 121,300 |
| 2023/08/28 | 1,152 | 1,170 | 1,134 | 1,135 | 116,100 |
| 2023/08/25 | 1,137 | 1,173 | 1,131 | 1,162 | 78,300 |
| 2023/08/24 | 1,150 | 1,166 | 1,133 | 1,154 | 85,000 |
| 2023/08/23 | 1,112 | 1,158 | 1,107 | 1,155 | 125,900 |
| 2023/08/22 | 1,125 | 1,140 | 1,103 | 1,105 | 131,000 |
| 2023/08/21 | 1,109 | 1,133 | 1,109 | 1,123 | 87,100 |
| 2023/08/18 | 1,120 | 1,148 | 1,108 | 1,126 | 183,600 |
| 2023/08/17 | 1,164 | 1,171 | 1,137 | 1,139 | 273,300 |
| 2023/08/16 | 1,171 | 1,195 | 1,169 | 1,182 | 100,600 |
| 2023/08/15 | 1,216 | 1,216 | 1,170 | 1,187 | 171,300 |
| 2023/08/14 | 1,232 | 1,239 | 1,201 | 1,216 | 242,300 |
| 2023/08/10 | 1,151 | 1,228 | 1,148 | 1,227 | 353,300 |
| 2023/08/09 | 1,191 | 1,193 | 1,144 | 1,146 | 343,400 |
| 2023/08/08 | 1,210 | 1,267 | 1,195 | 1,196 | 270,900 |
| 2023/08/07 | 1,214 | 1,230 | 1,180 | 1,204 | 546,700 |
| 2023/08/04 | 1,225 | 1,350 | 1,222 | 1,335 | 581,400 |
| 2023/08/03 | 1,263 | 1,265 | 1,220 | 1,241 | 230,900 |
| 2023/08/02 | 1,262 | 1,274 | 1,257 | 1,271 | 158,800 |
| 2023/08/01 | 1,240 | 1,268 | 1,237 | 1,262 | 121,700 |
| 2023/07/31 | 1,246 | 1,256 | 1,234 | 1,245 | 158,600 |
| 2023/07/28 | 1,219 | 1,236 | 1,199 | 1,233 | 151,300 |
| 2023/07/27 | 1,219 | 1,240 | 1,219 | 1,233 | 103,700 |
| 2023/07/26 | 1,207 | 1,221 | 1,189 | 1,219 | 103,300 |
| 2023/07/25 | 1,205 | 1,212 | 1,185 | 1,209 | 103,200 |
| 2023/07/24 | 1,215 | 1,227 | 1,199 | 1,201 | 182,300 |
| 2023/07/21 | 1,243 | 1,247 | 1,206 | 1,207 | 189,000 |
| 2023/07/20 | 1,259 | 1,269 | 1,239 | 1,252 | 95,000 |
| 2023/07/19 | 1,254 | 1,263 | 1,236 | 1,242 | 88,800 |
| 2023/07/18 | 1,272 | 1,272 | 1,238 | 1,238 | 131,500 |
| 2023/07/14 | 1,278 | 1,291 | 1,254 | 1,272 | 163,700 |
| 2023/07/13 | 1,297 | 1,297 | 1,261 | 1,265 | 184,000 |
| 2023/07/12 | 1,291 | 1,308 | 1,283 | 1,297 | 169,200 |
| 2023/07/11 | 1,275 | 1,302 | 1,274 | 1,287 | 140,900 |
| 2023/07/10 | 1,236 | 1,270 | 1,231 | 1,263 | 114,500 |
| 2023/07/07 | 1,220 | 1,248 | 1,214 | 1,239 | 150,200 |
| 2023/07/06 | 1,248 | 1,260 | 1,231 | 1,239 | 143,800 |
| 2023/07/05 | 1,281 | 1,286 | 1,258 | 1,262 | 153,600 |
| 2023/07/04 | 1,286 | 1,300 | 1,283 | 1,290 | 119,400 |
| 2023/07/03 | 1,299 | 1,314 | 1,282 | 1,298 | 162,100 |
| 2023/06/30 | 1,316 | 1,319 | 1,282 | 1,287 | 140,900 |
| 2023/06/29 | 1,300 | 1,353 | 1,298 | 1,321 | 278,200 |
| 2023/06/28 | 1,279 | 1,295 | 1,257 | 1,294 | 180,100 |
| 2023/06/27 | 1,270 | 1,281 | 1,237 | 1,251 | 260,600 |