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 |
|---|---|---|---|---|---|
| 2024/07/26 | 773 | 785 | 742 | 744 | 226,300 |
| 2024/07/25 | 741 | 785 | 726 | 770 | 357,800 |
| 2024/07/24 | 743 | 768 | 738 | 745 | 206,400 |
| 2024/07/23 | 730 | 737 | 724 | 730 | 57,800 |
| 2024/07/22 | 719 | 721 | 702 | 720 | 55,600 |
| 2024/07/19 | 715 | 725 | 708 | 708 | 39,100 |
| 2024/07/18 | 704 | 741 | 702 | 713 | 177,100 |
| 2024/07/17 | 700 | 706 | 688 | 704 | 59,300 |
| 2024/07/16 | 696 | 701 | 679 | 686 | 57,100 |
| 2024/07/12 | 660 | 705 | 660 | 692 | 195,800 |
| 2024/07/11 | 649 | 664 | 649 | 658 | 68,400 |
| 2024/07/10 | 651 | 658 | 647 | 647 | 39,600 |
| 2024/07/09 | 653 | 662 | 647 | 656 | 84,300 |
| 2024/07/08 | 643 | 653 | 641 | 644 | 52,700 |
| 2024/07/05 | 652 | 659 | 642 | 643 | 56,900 |
| 2024/07/04 | 663 | 673 | 654 | 655 | 52,400 |
| 2024/07/03 | 656 | 673 | 656 | 666 | 84,600 |
| 2024/07/02 | 657 | 667 | 652 | 653 | 68,800 |
| 2024/07/01 | 660 | 663 | 646 | 651 | 72,000 |
| 2024/06/28 | 662 | 669 | 651 | 656 | 54,300 |
| 2024/06/27 | 662 | 673 | 656 | 668 | 76,900 |
| 2024/06/26 | 646 | 670 | 644 | 662 | 97,500 |
| 2024/06/25 | 633 | 651 | 621 | 647 | 115,300 |
| 2024/06/24 | 632 | 639 | 619 | 619 | 102,800 |
| 2024/06/21 | 618 | 642 | 615 | 633 | 380,000 |
| 2024/06/20 | 624 | 632 | 613 | 624 | 109,200 |
| 2024/06/19 | 650 | 650 | 614 | 617 | 170,300 |
| 2024/06/18 | 621 | 658 | 621 | 655 | 105,800 |
| 2024/06/17 | 635 | 638 | 605 | 626 | 208,400 |
| 2024/06/14 | 607 | 634 | 607 | 629 | 155,000 |
| 2024/06/13 | 585 | 627 | 585 | 611 | 183,100 |
| 2024/06/12 | 578 | 605 | 574 | 594 | 340,000 |
| 2024/06/11 | 594 | 600 | 579 | 579 | 132,000 |
| 2024/06/10 | 601 | 607 | 589 | 589 | 119,800 |
| 2024/06/07 | 605 | 612 | 601 | 601 | 73,800 |
| 2024/06/06 | 613 | 617 | 605 | 608 | 69,300 |
| 2024/06/05 | 611 | 646 | 610 | 613 | 206,900 |
| 2024/06/04 | 587 | 609 | 586 | 607 | 77,500 |
| 2024/06/03 | 600 | 612 | 591 | 594 | 119,800 |
| 2024/05/31 | 578 | 601 | 578 | 599 | 113,800 |
| 2024/05/30 | 560 | 579 | 554 | 576 | 210,200 |
| 2024/05/29 | 615 | 615 | 578 | 578 | 312,200 |
| 2024/05/28 | 637 | 648 | 620 | 620 | 87,600 |
| 2024/05/27 | 605 | 633 | 598 | 633 | 147,500 |
| 2024/05/24 | 605 | 623 | 603 | 605 | 144,500 |
| 2024/05/23 | 641 | 642 | 613 | 613 | 158,200 |
| 2024/05/22 | 659 | 659 | 640 | 640 | 71,100 |
| 2024/05/21 | 682 | 682 | 659 | 659 | 93,700 |
| 2024/05/20 | 665 | 690 | 659 | 682 | 131,900 |
| 2024/05/17 | 636 | 669 | 632 | 667 | 113,300 |
| 2024/05/16 | 641 | 653 | 635 | 642 | 111,300 |
| 2024/05/15 | 668 | 668 | 636 | 640 | 168,700 |
| 2024/05/14 | 632 | 663 | 632 | 663 | 248,800 |
| 2024/05/13 | 606 | 652 | 604 | 632 | 495,800 |
| 2024/05/10 | 724 | 730 | 707 | 711 | 117,600 |
| 2024/05/09 | 720 | 722 | 701 | 717 | 147,500 |
| 2024/05/08 | 729 | 738 | 721 | 721 | 76,500 |
| 2024/05/07 | 732 | 745 | 726 | 729 | 126,600 |
| 2024/05/02 | 728 | 728 | 718 | 723 | 54,800 |
| 2024/05/01 | 724 | 732 | 716 | 718 | 99,200 |
| 2024/04/30 | 734 | 740 | 719 | 726 | 86,900 |
| 2024/04/26 | 715 | 726 | 709 | 722 | 92,200 |
| 2024/04/25 | 721 | 729 | 712 | 714 | 122,000 |
| 2024/04/24 | 750 | 756 | 730 | 730 | 116,800 |
| 2024/04/23 | 738 | 749 | 732 | 745 | 74,900 |
| 2024/04/22 | 715 | 729 | 715 | 729 | 95,500 |
| 2024/04/19 | 739 | 739 | 711 | 711 | 210,300 |
| 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 |