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(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
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
2016/09/20 2,699 2,760 2,690 2,743 10,500
2016/09/16 2,720 2,720 2,623 2,659 6,400
2016/09/15 2,710 2,721 2,690 2,712 8,000
2016/09/14 2,730 2,730 2,670 2,698 12,500
2016/09/13 2,775 2,780 2,750 2,753 7,400
2016/09/12 2,750 2,796 2,701 2,743 15,400
2016/09/09 2,770 2,824 2,718 2,796 18,700
2016/09/08 2,791 2,791 2,703 2,755 15,800
2016/09/07 2,630 2,770 2,600 2,741 28,300
2016/09/06 2,548 2,648 2,520 2,600 48,800
2016/09/05 2,570 2,576 2,522 2,536 32,300
2016/09/02 2,548 2,600 2,526 2,599 22,200
2016/09/01 2,590 2,645 2,555 2,570 21,500
2016/08/31 2,595 2,640 2,517 2,639 37,000
2016/08/30 2,598 2,630 2,531 2,622 44,600
2016/08/29 2,678 2,678 2,595 2,597 36,000
2016/08/26 2,690 2,690 2,614 2,652 25,600
2016/08/25 2,650 2,711 2,647 2,660 19,900
2016/08/24 2,737 2,768 2,622 2,645 63,200
2016/08/23 2,750 2,751 2,657 2,730 59,100
2016/08/22 2,930 2,939 2,760 2,800 50,700
2016/08/19 2,988 2,988 2,895 2,930 9,100
2016/08/18 3,015 3,020 2,882 2,938 39,600
2016/08/17 3,075 3,075 2,987 3,025 17,700
2016/08/16 3,050 3,055 2,944 3,030 31,300
2016/08/15 2,948 3,020 2,904 3,010 50,400
2016/08/12 2,799 2,970 2,771 2,968 50,100
2016/08/10 2,763 2,862 2,720 2,849 25,600
2016/08/09 2,749 2,769 2,689 2,755 15,400
2016/08/08 2,730 2,739 2,675 2,728 40,800
2016/08/05 2,659 2,715 2,624 2,695 35,000
2016/08/04 2,740 2,764 2,622 2,644 70,800
2016/08/03 2,770 2,804 2,655 2,704 52,600
2016/08/02 2,826 2,860 2,780 2,806 45,500
2016/08/01 2,863 2,931 2,824 2,865 55,600
2016/07/29 2,792 2,990 2,720 2,912 75,600
2016/07/28 2,741 2,837 2,741 2,757 63,200
2016/07/27 2,755 2,830 2,682 2,791 41,200
2016/07/26 2,663 2,775 2,630 2,706 49,600
2016/07/25 2,833 2,850 2,596 2,713 273,000
2016/07/22 2,990 2,997 2,780 2,883 112,200
2016/07/21 3,075 3,075 2,945 2,969 61,300
2016/07/20 3,120 3,125 2,987 3,040 61,600
2016/07/19 3,045 3,135 3,030 3,070 61,900
2016/07/15 3,120 3,130 2,970 3,000 57,400
2016/07/14 3,200 3,330 3,140 3,175 69,200
2016/07/13 3,080 3,170 3,050 3,140 41,300
2016/07/12 3,180 3,185 3,025 3,045 42,000
2016/07/11 3,015 3,190 3,015 3,120 46,300
2016/07/08 3,000 3,110 2,921 2,978 45,300
2016/07/07 3,205 3,205 3,005 3,040 41,900
2016/07/06 3,180 3,255 3,050 3,135 108,700
2016/07/05 3,420 3,420 3,215 3,250 56,800
2016/07/04 3,335 3,490 3,290 3,395 74,700
2016/07/01 3,280 3,620 3,280 3,335 139,500
2016/06/30 3,380 3,440 3,230 3,280 96,400
2016/06/29 3,150 3,355 3,095 3,355 137,900
2016/06/28 3,005 3,080 2,780 3,075 83,900
2016/06/28 1 -> 2.00 分割
2016/06/27 5,710 6,040 5,710 6,020 44,000
2016/06/24 6,280 6,340 5,370 5,690 65,400
2016/06/23 6,120 6,240 6,030 6,080 34,900
2016/06/22 6,580 6,640 6,060 6,220 45,400
2016/06/21 6,510 6,620 6,430 6,490 28,400
2016/06/20 6,390 6,650 6,360 6,510 59,000
2016/06/17 6,800 6,800 6,180 6,490 50,800
2016/06/16 6,950 6,960 6,290 6,500 77,100
2016/06/15 6,550 7,030 6,280 6,990 58,200
2016/06/14 7,100 7,100 6,420 6,610 80,100
2016/06/13 6,910 7,370 6,730 7,170 129,100
2016/06/10 6,900 7,380 6,800 6,910 119,500
2016/06/09 6,400 7,070 6,370 6,800 124,300
2016/06/08 6,460 6,510 6,340 6,410 23,400
2016/06/07 6,540 6,620 6,400 6,530 19,200
2016/06/06 6,300 6,600 6,260 6,540 28,000
2016/06/03 6,280 6,500 6,280 6,440 25,600
2016/06/02 6,380 6,670 5,760 6,300 95,500
2016/06/01 6,590 6,730 6,350 6,500 90,200
2016/05/31 6,420 6,810 6,270 6,710 189,500
2016/05/30 6,060 6,330 5,940 6,280 134,500
2016/05/27 5,520 6,120 5,510 6,090 157,600
2016/05/26 5,750 5,770 5,450 5,620 69,000
2016/05/25 5,570 5,770 5,550 5,670 85,200
2016/05/24 5,310 5,630 5,310 5,530 61,400
2016/05/23 5,500 5,540 5,200 5,320 45,200
2016/05/20 5,440 5,580 5,310 5,450 57,700
2016/05/19 5,160 5,420 5,040 5,380 115,500
2016/05/18 5,610 5,700 4,840 5,010 152,200
2016/05/17 5,740 5,830 5,460 5,630 156,700
2016/05/16 6,030 6,340 5,700 5,940 341,200
2016/05/13 5,750 6,170 5,530 5,930 720,400
2016/05/12 5,540 5,540 5,350 5,450 30,800
2016/05/11 5,450 5,670 5,330 5,550 45,200
2016/05/10 5,420 5,530 5,360 5,440 17,600
2016/05/09 5,300 5,580 5,240 5,520 40,300
2016/05/06 5,100 5,330 5,040 5,300 28,800
2016/05/02 4,825 5,170 4,800 5,100 20,300
2016/04/28 5,190 5,190 4,855 4,980 35,600
2016/04/27 4,990 5,140 4,910 5,110 22,200
2016/04/26 5,430 5,430 4,890 4,960 68,200
2016/04/25 5,400 5,470 5,280 5,330 21,700
2016/04/22 5,500 5,560 5,240 5,380 37,700
2016/04/21 5,390 5,640 5,370 5,560 60,200
2016/04/20 5,530 5,600 5,310 5,370 64,900
2016/04/19 5,240 5,460 5,240 5,450 32,400
2016/04/18 5,230 5,250 5,090 5,170 33,100
2016/04/15 5,310 5,550 5,280 5,430 35,800
2016/04/14 5,250 5,420 5,150 5,410 63,000
2016/04/13 5,310 5,380 5,110 5,170 32,000
2016/04/12 5,300 5,460 5,160 5,240 50,700
2016/04/11 5,390 5,390 5,200 5,250 19,900
2016/04/08 5,350 5,560 5,200 5,380 36,400
2016/04/07 5,380 5,510 5,290 5,370 42,300
2016/04/06 5,380 5,440 5,050 5,390 76,000
2016/04/05 5,700 5,700 5,180 5,400 81,400
2016/04/04 5,730 5,890 5,380 5,650 132,200
2016/04/01 5,350 5,980 5,140 5,740 219,100
2016/03/31 5,190 5,740 5,100 5,300 129,100
2016/03/30 5,180 5,370 5,000 5,120 27,400
2016/03/29 4,830 5,290 4,830 5,230 64,300
2016/03/28 4,770 4,935 4,720 4,850 30,700
2016/03/25 4,980 4,980 4,750 4,750 34,300
2016/03/24 4,890 4,950 4,760 4,900 37,300
2016/03/23 5,080 5,080 4,880 4,890 37,800
2016/03/22 4,800 5,100 4,780 5,090 33,900
2016/03/18 4,790 4,800 4,620 4,725 22,200
2016/03/17 4,980 4,980 4,725 4,830 20,000
2016/03/16 4,910 5,050 4,805 4,910 20,100
2016/03/15 4,925 4,990 4,870 4,875 11,300
2016/03/14 4,965 5,140 4,940 4,990 37,200
2016/03/11 4,895 4,965 4,805 4,965 16,600
2016/03/10 4,840 4,900 4,765 4,895 16,300
2016/03/09 4,745 4,850 4,645 4,850 29,200
2016/03/08 4,720 4,755 4,575 4,715 18,300
2016/03/07 4,595 4,695 4,565 4,685 9,800
2016/03/04 4,655 4,755 4,535 4,535 20,800
2016/03/03 4,800 4,840 4,700 4,700 25,100
2016/03/02 4,640 4,850 4,530 4,835 44,000
2016/03/01 4,600 4,680 4,430 4,585 29,500
2016/02/29 4,450 4,590 4,420 4,580 41,700
2016/02/26 4,400 4,470 4,325 4,335 12,300
2016/02/25 4,340 4,450 4,280 4,430 29,800
2016/02/24 3,980 4,435 3,980 4,410 55,400
2016/02/23 4,255 4,255 4,060 4,120 21,400
2016/02/22 3,890 4,265 3,860 4,255 64,200
2016/02/19 3,900 3,940 3,820 3,890 25,300
2016/02/18 3,870 4,125 3,815 4,000 55,300
2016/02/17 3,825 3,990 3,760 3,800 47,600
2016/02/16 3,790 4,145 3,750 3,865 126,800
2016/02/15 3,870 3,970 3,425 3,930 335,500
2016/02/12 4,420 4,805 4,010 4,010 148,700
2016/02/10 5,140 5,180 4,880 5,010 34,000
2016/02/09 5,010 5,100 4,920 5,040 34,900
2016/02/08 4,975 5,330 4,975 5,290 44,600
2016/02/05 5,280 5,370 4,780 5,020 113,800
2016/02/04 5,760 5,790 5,160 5,380 161,200
2016/02/03 5,510 5,730 5,410 5,710 139,000
2016/02/02 5,350 5,680 5,300 5,680 106,500
2016/02/01 5,140 5,350 5,040 5,280 36,600
2016/01/29 5,110 5,130 4,960 5,040 46,100
2016/01/28 5,100 5,440 4,980 5,120 97,700
2016/01/27 5,120 5,210 5,040 5,100 22,600
2016/01/26 4,970 5,310 4,970 5,040 54,400
2016/01/25 5,150 5,310 4,950 5,170 26,400
2016/01/22 5,010 5,150 4,825 5,120 29,100
2016/01/21 5,110 5,160 4,640 4,700 41,200
2016/01/20 5,260 5,340 4,900 4,975 49,900
2016/01/19 5,140 5,290 5,060 5,260 98,100
2016/01/18 4,530 5,080 4,425 4,925 55,200
2016/01/15 4,740 4,850 4,650 4,740 48,200
2016/01/14 4,600 4,645 4,385 4,620 116,600
2016/01/13 4,665 5,100 4,550 4,820 176,400
2016/01/12 4,905 4,945 4,345 4,460 153,900
2016/01/08 5,050 5,250 4,940 4,995 96,700
2016/01/07 5,490 5,630 4,945 5,100 239,300
2016/01/06 5,680 5,890 5,240 5,490 352,300
2016/01/05 5,150 5,800 5,080 5,580 314,400
2016/01/04 5,370 5,780 5,020 5,150 492,800

このページの先頭へ