日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オープンドア(3926)の株価時系列情報

オープンドアの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/08 6,580 6,890 6,580 6,730 40,900
2017/12/07 6,320 6,630 6,300 6,560 31,800
2017/12/06 6,460 6,590 6,200 6,300 29,900
2017/12/05 6,610 6,610 6,060 6,560 89,900
2017/12/04 6,480 7,310 6,480 6,710 140,600
2017/12/01 6,520 6,640 6,390 6,440 71,200
2017/11/30 6,500 6,500 6,270 6,370 81,000
2017/11/29 6,460 6,650 6,330 6,400 51,700
2017/11/28 6,720 6,870 6,430 6,470 72,900
2017/11/27 6,850 6,920 6,610 6,720 51,300
2017/11/24 6,440 6,840 6,410 6,780 64,600
2017/11/22 6,400 6,640 6,380 6,540 51,500
2017/11/21 6,180 6,390 6,160 6,300 30,900
2017/11/20 6,300 6,370 6,080 6,280 56,300
2017/11/17 6,040 6,200 6,000 6,110 36,000
2017/11/16 6,150 6,340 5,880 6,030 92,000
2017/11/15 6,010 6,430 5,830 6,350 115,600
2017/11/14 5,590 6,080 5,500 5,990 116,500
2017/11/13 5,640 5,650 5,220 5,400 79,600
2017/11/10 4,880 5,120 4,850 5,040 25,700
2017/11/09 5,000 5,100 4,780 4,895 36,800
2017/11/08 4,980 5,020 4,905 4,925 12,100
2017/11/07 5,010 5,150 4,960 4,970 17,700
2017/11/06 5,030 5,130 4,960 5,060 16,100
2017/11/02 5,140 5,200 4,990 5,050 18,600
2017/11/01 5,300 5,300 5,140 5,140 19,800
2017/10/31 5,190 5,290 5,120 5,290 26,000
2017/10/30 5,190 5,200 5,130 5,200 23,500
2017/10/27 5,050 5,150 4,930 5,070 31,200
2017/10/26 5,150 5,240 5,020 5,070 27,000
2017/10/25 5,500 5,500 5,120 5,140 68,100
2017/10/24 4,870 5,550 4,850 5,330 143,200
2017/10/23 4,900 4,900 4,725 4,850 23,600
2017/10/20 4,855 4,905 4,715 4,840 42,900
2017/10/19 4,640 4,950 4,610 4,925 49,700
2017/10/18 4,580 4,665 4,545 4,640 21,400
2017/10/17 4,485 4,620 4,405 4,580 35,300
2017/10/16 4,430 4,535 4,325 4,455 25,600
2017/10/13 4,380 4,435 4,335 4,390 14,700
2017/10/12 4,225 4,415 4,225 4,380 45,200
2017/10/11 4,385 4,420 4,225 4,240 23,000
2017/10/10 4,415 4,430 4,360 4,380 10,300
2017/10/06 4,345 4,430 4,320 4,430 16,400
2017/10/05 4,515 4,575 4,360 4,395 36,800
2017/10/04 4,665 4,700 4,540 4,585 17,800
2017/10/03 4,695 4,785 4,660 4,700 29,700
2017/10/02 4,650 4,705 4,505 4,640 31,900
2017/09/29 4,785 5,050 4,555 4,580 64,000
2017/09/28 4,635 4,845 4,560 4,845 29,400
2017/09/27 4,580 4,680 4,565 4,620 20,200
2017/09/26 4,715 4,715 4,435 4,570 48,400
2017/09/25 4,265 4,690 4,265 4,600 80,900
2017/09/22 4,175 4,350 4,175 4,260 25,300
2017/09/21 4,260 4,320 4,210 4,220 16,800
2017/09/20 4,325 4,335 4,190 4,260 37,100
2017/09/19 4,095 4,185 4,050 4,185 22,500
2017/09/15 3,910 4,065 3,910 4,055 14,600
2017/09/14 3,960 4,090 3,935 3,945 19,700
2017/09/13 4,000 4,035 3,935 3,970 18,900
2017/09/12 4,025 4,055 3,960 4,035 12,500
2017/09/11 3,925 4,030 3,920 3,955 14,300
2017/09/08 3,940 4,040 3,855 3,880 29,100
2017/09/07 4,075 4,150 4,000 4,010 32,800
2017/09/06 4,045 4,255 3,990 4,060 49,600
2017/09/05 3,965 4,280 3,965 4,185 145,000
2017/09/04 4,100 4,115 3,920 3,920 70,400
2017/09/01 4,220 4,265 4,160 4,170 58,600
2017/08/31 4,335 4,460 4,150 4,185 131,100
2017/08/30 4,795 4,815 4,355 4,400 112,500
2017/08/29 4,200 4,655 4,155 4,615 134,200
2017/08/28 4,120 4,720 4,100 4,270 259,400
2017/08/25 3,605 4,240 3,550 4,120 216,100
2017/08/24 3,675 3,835 3,530 3,540 141,500
2017/08/23 3,600 3,655 3,555 3,625 84,300
2017/08/22 3,480 3,630 3,475 3,565 76,700
2017/08/21 3,450 3,540 3,425 3,445 40,600
2017/08/18 3,415 3,465 3,365 3,450 30,700
2017/08/17 3,420 3,465 3,365 3,415 24,400
2017/08/16 3,290 3,420 3,260 3,410 36,100
2017/08/15 3,285 3,370 3,245 3,265 27,700
2017/08/14 3,190 3,300 3,130 3,270 53,100
2017/08/10 3,260 3,300 3,230 3,275 23,400
2017/08/09 3,345 3,350 3,230 3,315 36,200
2017/08/08 3,405 3,410 3,320 3,360 26,300
2017/08/07 3,445 3,445 3,380 3,405 14,200
2017/08/04 3,410 3,415 3,375 3,415 13,300
2017/08/03 3,400 3,400 3,315 3,345 16,000
2017/08/02 3,390 3,450 3,380 3,390 15,000
2017/08/01 3,355 3,465 3,310 3,385 38,800
2017/07/31 3,425 3,440 3,380 3,390 13,700
2017/07/28 3,460 3,460 3,400 3,425 20,200
2017/07/27 3,385 3,450 3,385 3,425 22,600
2017/07/26 3,365 3,385 3,345 3,385 12,100
2017/07/25 3,335 3,370 3,310 3,365 14,800
2017/07/24 3,325 3,335 3,230 3,335 37,800
2017/07/21 3,415 3,415 3,285 3,320 28,600
2017/07/20 3,445 3,445 3,385 3,400 20,900
2017/07/19 3,365 3,410 3,315 3,400 43,700
2017/07/18 3,325 3,375 3,285 3,375 30,000
2017/07/14 3,310 3,315 3,280 3,310 20,900
2017/07/13 3,265 3,320 3,255 3,300 21,500
2017/07/12 3,330 3,335 3,240 3,250 24,200
2017/07/11 3,260 3,310 3,190 3,285 25,000
2017/07/10 3,170 3,210 3,135 3,200 35,200
2017/07/07 3,180 3,190 3,130 3,160 26,100
2017/07/06 3,220 3,235 3,180 3,220 19,000
2017/07/05 3,160 3,280 3,160 3,250 48,300
2017/07/04 3,440 3,450 3,260 3,280 35,600
2017/07/03 3,500 3,500 3,420 3,480 28,900
2017/06/30 3,345 3,435 3,345 3,435 14,600
2017/06/29 3,455 3,455 3,330 3,405 24,300
2017/06/28 3,510 3,520 3,395 3,410 30,800
2017/06/27 3,560 3,565 3,485 3,545 29,000
2017/06/26 3,480 3,550 3,460 3,540 38,600
2017/06/23 3,560 3,565 3,410 3,430 37,100
2017/06/22 3,455 3,535 3,435 3,520 34,100
2017/06/21 3,545 3,550 3,410 3,455 62,400
2017/06/20 3,670 3,685 3,540 3,565 68,800
2017/06/19 3,560 3,720 3,560 3,640 118,500
2017/06/16 3,585 3,585 3,505 3,545 36,200
2017/06/15 3,545 3,550 3,445 3,545 38,100
2017/06/14 3,530 3,585 3,460 3,515 63,100
2017/06/13 3,355 3,515 3,330 3,500 79,800
2017/06/12 3,440 3,440 3,310 3,395 44,500
2017/06/09 3,405 3,450 3,375 3,405 40,800
2017/06/08 3,350 3,470 3,315 3,345 70,400
2017/06/07 3,280 3,520 3,250 3,395 264,400
2017/06/06 3,210 3,230 3,140 3,140 94,900
2017/06/05 3,220 3,270 3,205 3,235 30,600
2017/06/02 3,275 3,320 3,260 3,275 45,100
2017/06/01 3,250 3,280 3,200 3,230 25,700
2017/05/31 3,225 3,250 3,205 3,225 45,300
2017/05/30 3,110 3,190 3,100 3,190 26,800
2017/05/29 2,991 3,145 2,984 3,145 27,000
2017/05/26 3,045 3,045 2,983 2,998 10,300
2017/05/25 3,010 3,055 3,005 3,055 17,100
2017/05/24 3,040 3,055 3,025 3,050 15,200
2017/05/23 3,050 3,050 3,000 3,040 22,600
2017/05/22 2,968 3,045 2,958 3,035 20,400
2017/05/19 2,961 2,982 2,916 2,977 9,900
2017/05/18 2,967 2,990 2,920 2,956 17,700
2017/05/17 2,923 3,000 2,901 2,996 21,700
2017/05/16 2,983 2,992 2,882 2,890 35,900
2017/05/15 3,000 3,050 2,937 2,977 70,000
2017/05/12 3,120 3,220 3,120 3,210 47,500
2017/05/11 3,085 3,130 3,075 3,105 11,300
2017/05/10 3,010 3,140 3,010 3,130 16,200
2017/05/09 3,125 3,135 3,000 3,010 38,200
2017/05/08 3,075 3,140 3,065 3,125 60,600
2017/05/02 2,919 3,050 2,907 3,040 21,800
2017/05/01 2,966 3,000 2,867 2,919 38,600
2017/04/28 3,075 3,075 2,980 2,999 36,900
2017/04/27 2,990 3,070 2,945 3,010 73,700
2017/04/26 2,913 2,956 2,886 2,956 95,300
2017/04/25 2,899 2,899 2,858 2,885 19,500
2017/04/24 2,805 2,901 2,780 2,870 21,700
2017/04/21 2,771 2,820 2,760 2,820 12,300
2017/04/20 2,791 2,800 2,756 2,771 23,000
2017/04/19 2,769 2,850 2,769 2,790 25,000
2017/04/18 2,870 2,887 2,798 2,819 20,200
2017/04/17 2,708 2,826 2,703 2,810 16,500
2017/04/14 2,838 2,838 2,702 2,725 19,700
2017/04/13 2,781 2,813 2,750 2,802 13,600
2017/04/12 2,831 2,831 2,770 2,781 42,000
2017/04/11 2,901 2,930 2,854 2,888 39,800
2017/04/10 2,852 2,909 2,852 2,868 36,000
2017/04/07 2,818 2,886 2,805 2,880 42,000
2017/04/06 2,827 2,827 2,749 2,770 44,300
2017/04/05 2,800 2,847 2,750 2,829 48,200
2017/04/04 2,980 2,983 2,768 2,770 76,000
2017/04/03 3,060 3,060 2,980 2,980 33,200
2017/03/31 3,070 3,100 3,055 3,055 17,600
2017/03/30 3,155 3,155 3,035 3,080 36,700
2017/03/29 3,085 3,160 3,085 3,150 28,300
2017/03/28 3,120 3,120 3,060 3,100 67,900
2017/03/27 3,240 3,240 3,095 3,140 59,400
2017/03/24 3,235 3,290 3,200 3,275 55,200
2017/03/23 3,220 3,225 3,120 3,180 27,300
2017/03/22 3,220 3,220 3,160 3,195 30,600
2017/03/21 3,145 3,230 3,125 3,195 67,300
2017/03/17 3,135 3,135 3,090 3,115 46,300
2017/03/16 3,120 3,135 3,110 3,135 24,000
2017/03/15 3,190 3,190 3,115 3,135 34,600
2017/03/14 3,155 3,170 3,125 3,170 28,800
2017/03/13 3,275 3,280 3,140 3,155 63,200
2017/03/10 3,260 3,270 3,210 3,265 57,400
2017/03/09 3,220 3,255 3,210 3,235 37,800
2017/03/08 3,225 3,245 3,200 3,230 34,000
2017/03/07 3,285 3,285 3,195 3,225 61,300
2017/03/06 3,245 3,280 3,220 3,270 67,400
2017/03/03 3,160 3,215 3,125 3,210 88,900
2017/03/02 3,155 3,170 3,100 3,160 48,100
2017/03/01 3,150 3,155 3,075 3,140 46,000
2017/02/28 3,230 3,235 3,115 3,150 113,700
2017/02/27 3,185 3,255 3,165 3,215 49,100
2017/02/24 3,170 3,220 3,070 3,185 108,500
2017/02/23 3,165 3,170 3,120 3,170 51,500
2017/02/22 3,200 3,215 3,155 3,185 40,400
2017/02/21 3,240 3,260 3,165 3,200 37,800
2017/02/20 3,210 3,255 3,185 3,210 28,900
2017/02/17 3,210 3,250 3,150 3,210 70,100
2017/02/16 3,365 3,365 3,185 3,235 102,700
2017/02/15 3,410 3,415 3,325 3,395 31,200
2017/02/14 3,470 3,470 3,325 3,380 61,000
2017/02/13 3,585 3,585 3,360 3,470 69,900
2017/02/10 3,520 3,595 3,455 3,515 40,800
2017/02/09 3,520 3,640 3,465 3,465 37,800
2017/02/08 3,425 3,625 3,355 3,565 63,400
2017/02/07 3,480 3,520 3,455 3,465 22,700
2017/02/06 3,430 3,510 3,405 3,500 31,500
2017/02/03 3,550 3,590 3,355 3,420 59,600
2017/02/02 3,540 3,670 3,480 3,520 91,500
2017/02/01 3,380 3,645 3,340 3,470 132,800
2017/01/31 3,335 3,485 3,310 3,405 138,400
2017/01/30 3,280 3,420 3,250 3,335 227,400
2017/01/27 3,170 3,365 3,150 3,280 91,700
2017/01/26 3,190 3,265 3,130 3,155 76,500
2017/01/25 3,180 3,245 3,135 3,155 30,200
2017/01/24 3,100 3,190 3,100 3,165 22,400
2017/01/23 3,135 3,145 3,100 3,115 15,200
2017/01/20 3,130 3,175 3,105 3,135 13,000
2017/01/19 3,200 3,235 3,110 3,145 30,000
2017/01/18 3,200 3,290 3,190 3,215 34,400
2017/01/17 3,240 3,330 3,200 3,250 63,300
2017/01/16 3,145 3,280 3,100 3,240 106,600
2017/01/13 3,010 3,120 3,010 3,090 46,900
2017/01/12 3,035 3,080 2,977 3,040 86,100
2017/01/11 3,140 3,140 3,050 3,070 41,900
2017/01/10 3,180 3,180 3,095 3,115 49,400
2017/01/06 3,130 3,220 3,085 3,180 58,200
2017/01/05 3,065 3,155 3,045 3,140 82,500
2017/01/04 3,120 3,125 3,025 3,045 47,800
2016/12/30 3,030 3,140 3,010 3,070 61,300
2016/12/29 2,995 3,055 2,955 3,030 60,400
2016/12/28 2,987 2,987 2,939 2,983 29,300
2016/12/27 2,930 2,987 2,899 2,940 65,400
2016/12/26 2,835 2,916 2,834 2,891 34,900
2016/12/22 2,812 2,850 2,812 2,835 31,300
2016/12/21 2,947 2,947 2,802 2,818 120,500
2016/12/20 3,005 3,060 2,876 2,940 109,900
2016/12/19 2,841 3,100 2,841 3,025 199,000
2016/12/16 3,000 3,000 2,822 2,841 111,000
2016/12/15 3,000 3,060 2,975 2,990 67,000
2016/12/14 3,150 3,150 3,000 3,005 73,000
2016/12/13 3,150 3,170 3,000 3,110 171,400
2016/12/12 3,130 3,285 3,115 3,245 69,200
2016/12/09 2,950 3,150 2,950 3,125 124,700
2016/12/08 3,060 3,070 2,961 2,962 65,400
2016/12/07 3,070 3,070 2,982 3,030 93,000
2016/12/06 3,150 3,155 3,070 3,080 46,100
2016/12/05 3,100 3,115 3,065 3,105 19,000
2016/12/02 3,190 3,200 3,055 3,100 56,300
2016/12/01 3,270 3,275 3,170 3,225 41,500
2016/11/30 3,285 3,305 3,250 3,275 29,600
2016/11/29 3,175 3,350 3,135 3,310 198,700
2016/11/28 3,270 3,290 3,150 3,225 111,000
2016/11/25 3,350 3,455 3,310 3,340 54,800
2016/11/24 3,485 3,520 3,275 3,320 53,600
2016/11/22 3,230 3,470 3,230 3,460 63,800
2016/11/21 3,095 3,260 3,080 3,245 45,000
2016/11/18 3,115 3,135 3,070 3,075 15,000
2016/11/17 3,050 3,120 3,020 3,095 23,800
2016/11/16 3,080 3,090 3,040 3,050 72,300
2016/11/15 3,100 3,100 3,005 3,080 20,300
2016/11/14 3,200 3,200 3,030 3,055 49,000
2016/11/11 3,060 3,060 2,889 2,927 28,400
2016/11/10 3,140 3,140 3,075 3,085 21,500
2016/11/09 3,050 3,055 2,851 2,959 65,700
2016/11/08 3,115 3,140 3,030 3,050 14,300
2016/11/07 2,989 3,105 2,989 3,100 12,600
2016/11/04 3,010 3,095 2,960 2,971 22,900
2016/11/02 3,120 3,170 3,010 3,010 40,400
2016/11/01 3,165 3,175 3,095 3,160 28,400
2016/10/31 3,240 3,240 3,105 3,155 28,100
2016/10/28 3,150 3,210 3,080 3,195 43,500
2016/10/27 3,150 3,150 3,085 3,150 20,200
2016/10/26 3,075 3,145 3,065 3,130 14,200
2016/10/25 3,095 3,120 3,010 3,075 32,800
2016/10/24 3,145 3,160 3,075 3,120 20,600
2016/10/21 3,165 3,165 3,005 3,075 46,800
2016/10/20 3,050 3,180 3,045 3,150 66,500
2016/10/19 2,888 3,055 2,888 3,050 63,300
2016/10/18 2,851 2,927 2,809 2,893 80,900
2016/10/17 2,951 2,955 2,901 2,946 21,400
2016/10/14 2,882 2,987 2,836 2,948 25,800
2016/10/13 2,814 2,849 2,809 2,832 11,700
2016/10/12 2,875 2,875 2,806 2,814 16,100
2016/10/11 2,856 2,914 2,822 2,881 29,700
2016/10/07 2,880 2,894 2,835 2,855 26,300
2016/10/06 2,970 2,973 2,879 2,911 37,700
2016/10/05 2,879 2,973 2,879 2,950 31,800
2016/10/04 2,910 2,924 2,864 2,887 22,900
2016/10/03 2,910 2,940 2,854 2,910 37,400
2016/09/30 2,948 3,000 2,913 2,960 29,500
2016/09/29 3,050 3,050 2,900 2,959 46,400
2016/09/28 2,970 3,070 2,926 3,055 51,600
2016/09/27 2,900 2,969 2,830 2,962 25,900
2016/09/26 2,995 2,995 2,870 2,935 22,800
2016/09/23 2,878 2,999 2,869 2,970 48,900
2016/09/21 2,786 2,879 2,736 2,838 25,900

このページの先頭へ