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 |
---|---|---|---|---|---|
2017/12/29 | 7,780 | 7,860 | 7,660 | 7,700 | 30,900 |
2017/12/28 | 7,770 | 7,860 | 7,720 | 7,770 | 48,400 |
2017/12/27 | 7,600 | 7,820 | 7,540 | 7,730 | 37,400 |
2017/12/26 | 7,360 | 7,990 | 7,360 | 7,620 | 96,000 |
2017/12/25 | 7,210 | 7,490 | 7,160 | 7,420 | 35,300 |
2017/12/22 | 7,580 | 7,690 | 7,230 | 7,310 | 53,700 |
2017/12/21 | 7,220 | 7,680 | 7,220 | 7,570 | 64,900 |
2017/12/20 | 7,460 | 7,700 | 7,260 | 7,330 | 127,900 |
2017/12/19 | 6,410 | 7,140 | 6,340 | 7,070 | 114,600 |
2017/12/18 | 6,580 | 6,580 | 6,200 | 6,310 | 90,700 |
2017/12/15 | 6,100 | 6,140 | 5,820 | 5,940 | 56,500 |
2017/12/14 | 6,200 | 6,300 | 6,080 | 6,140 | 22,200 |
2017/12/13 | 6,370 | 6,370 | 6,150 | 6,210 | 32,900 |
2017/12/12 | 6,460 | 6,630 | 6,300 | 6,370 | 44,700 |
2017/12/11 | 6,630 | 6,630 | 6,430 | 6,500 | 38,200 |
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 |