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 |
|---|---|---|---|---|---|
| 2025/06/13 | 496 | 502 | 484 | 484 | 68,300 |
| 2025/06/12 | 492 | 497 | 489 | 490 | 40,400 |
| 2025/06/11 | 489 | 500 | 488 | 492 | 56,300 |
| 2025/06/10 | 482 | 494 | 481 | 489 | 84,500 |
| 2025/06/09 | 474 | 486 | 469 | 481 | 144,000 |
| 2025/06/06 | 482 | 485 | 475 | 475 | 91,200 |
| 2025/06/05 | 481 | 492 | 477 | 486 | 72,700 |
| 2025/06/04 | 485 | 490 | 478 | 481 | 121,300 |
| 2025/06/03 | 503 | 503 | 485 | 485 | 119,300 |
| 2025/06/02 | 514 | 516 | 503 | 503 | 43,200 |
| 2025/05/30 | 498 | 524 | 498 | 522 | 66,400 |
| 2025/05/29 | 504 | 510 | 498 | 500 | 63,700 |
| 2025/05/28 | 525 | 525 | 504 | 504 | 68,800 |
| 2025/05/27 | 515 | 524 | 508 | 521 | 39,700 |
| 2025/05/26 | 504 | 532 | 504 | 515 | 82,200 |
| 2025/05/23 | 515 | 518 | 504 | 504 | 68,600 |
| 2025/05/22 | 511 | 518 | 501 | 505 | 90,700 |
| 2025/05/21 | 525 | 530 | 518 | 525 | 50,200 |
| 2025/05/20 | 508 | 532 | 506 | 524 | 74,300 |
| 2025/05/19 | 506 | 512 | 502 | 504 | 47,600 |
| 2025/05/16 | 515 | 529 | 500 | 504 | 96,300 |
| 2025/05/15 | 485 | 521 | 484 | 515 | 105,100 |
| 2025/05/14 | 507 | 508 | 480 | 487 | 140,700 |
| 2025/05/13 | 543 | 548 | 505 | 507 | 195,900 |
| 2025/05/12 | 584 | 584 | 536 | 536 | 118,100 |
| 2025/05/09 | 560 | 577 | 559 | 574 | 66,700 |
| 2025/05/08 | 568 | 568 | 552 | 559 | 58,800 |
| 2025/05/07 | 580 | 581 | 565 | 568 | 57,900 |
| 2025/05/02 | 600 | 607 | 576 | 586 | 69,800 |
| 2025/05/01 | 600 | 610 | 597 | 607 | 28,800 |
| 2025/04/30 | 600 | 612 | 596 | 606 | 51,900 |
| 2025/04/28 | 608 | 612 | 596 | 596 | 39,200 |
| 2025/04/25 | 605 | 613 | 599 | 607 | 23,200 |
| 2025/04/24 | 610 | 615 | 595 | 600 | 26,100 |
| 2025/04/23 | 609 | 610 | 600 | 607 | 45,300 |
| 2025/04/22 | 604 | 611 | 595 | 595 | 67,700 |
| 2025/04/21 | 596 | 616 | 580 | 614 | 134,400 |
| 2025/04/18 | 547 | 603 | 547 | 602 | 179,800 |
| 2025/04/17 | 540 | 557 | 540 | 545 | 58,500 |
| 2025/04/16 | 565 | 565 | 537 | 543 | 47,900 |
| 2025/04/15 | 564 | 569 | 551 | 555 | 50,600 |
| 2025/04/14 | 551 | 577 | 548 | 563 | 44,800 |
| 2025/04/11 | 524 | 560 | 505 | 553 | 104,500 |
| 2025/04/10 | 543 | 547 | 523 | 524 | 93,600 |
| 2025/04/09 | 520 | 520 | 489 | 495 | 98,300 |
| 2025/04/08 | 529 | 540 | 525 | 530 | 87,700 |
| 2025/04/07 | 433 | 490 | 430 | 460 | 144,400 |
| 2025/04/04 | 544 | 550 | 500 | 503 | 171,700 |
| 2025/04/03 | 570 | 571 | 554 | 558 | 121,200 |
| 2025/04/02 | 600 | 605 | 582 | 582 | 95,500 |
| 2025/04/01 | 616 | 616 | 600 | 600 | 66,900 |
| 2025/03/31 | 650 | 650 | 609 | 609 | 64,500 |
| 2025/03/28 | 669 | 670 | 644 | 656 | 67,500 |
| 2025/03/27 | 666 | 683 | 666 | 683 | 47,100 |
| 2025/03/26 | 670 | 673 | 656 | 673 | 57,400 |
| 2025/03/25 | 669 | 679 | 669 | 670 | 29,500 |
| 2025/03/24 | 668 | 678 | 661 | 669 | 42,600 |
| 2025/03/21 | 680 | 692 | 672 | 672 | 40,700 |
| 2025/03/19 | 676 | 694 | 674 | 685 | 78,100 |
| 2025/03/18 | 673 | 679 | 668 | 676 | 48,700 |
| 2025/03/17 | 668 | 680 | 658 | 667 | 94,300 |
| 2025/03/14 | 665 | 669 | 661 | 665 | 65,500 |
| 2025/03/13 | 652 | 663 | 651 | 657 | 71,500 |
| 2025/03/12 | 642 | 655 | 637 | 652 | 64,700 |
| 2025/03/11 | 636 | 645 | 628 | 638 | 76,400 |
| 2025/03/10 | 635 | 640 | 633 | 637 | 14,100 |
| 2025/03/07 | 633 | 638 | 629 | 635 | 42,500 |
| 2025/03/06 | 635 | 641 | 630 | 635 | 40,100 |
| 2025/03/05 | 627 | 640 | 625 | 625 | 53,000 |
| 2025/03/04 | 620 | 639 | 619 | 625 | 87,900 |
| 2025/03/03 | 629 | 630 | 620 | 626 | 29,500 |
| 2025/02/28 | 620 | 633 | 617 | 619 | 49,300 |
| 2025/02/27 | 618 | 630 | 617 | 622 | 32,300 |
| 2025/02/26 | 624 | 632 | 616 | 622 | 57,900 |
| 2025/02/25 | 612 | 630 | 610 | 624 | 51,600 |
| 2025/02/21 | 614 | 623 | 611 | 611 | 18,100 |
| 2025/02/20 | 626 | 626 | 616 | 616 | 24,700 |
| 2025/02/19 | 620 | 626 | 615 | 618 | 24,700 |
| 2025/02/18 | 603 | 621 | 601 | 620 | 44,600 |
| 2025/02/17 | 609 | 616 | 600 | 602 | 48,500 |
| 2025/02/14 | 606 | 612 | 602 | 603 | 44,300 |
| 2025/02/13 | 613 | 618 | 602 | 608 | 51,000 |
| 2025/02/12 | 625 | 629 | 601 | 606 | 99,900 |
| 2025/02/10 | 604 | 647 | 597 | 625 | 116,900 |
| 2025/02/07 | 638 | 645 | 626 | 634 | 112,100 |
| 2025/02/06 | 622 | 639 | 616 | 628 | 62,000 |
| 2025/02/05 | 604 | 621 | 595 | 619 | 108,200 |
| 2025/02/04 | 608 | 608 | 591 | 591 | 80,300 |
| 2025/02/03 | 605 | 605 | 587 | 592 | 80,500 |
| 2025/01/31 | 609 | 615 | 602 | 605 | 55,100 |
| 2025/01/30 | 611 | 622 | 606 | 618 | 86,500 |
| 2025/01/29 | 617 | 640 | 615 | 616 | 80,400 |
| 2025/01/28 | 601 | 630 | 601 | 624 | 114,600 |
| 2025/01/27 | 582 | 594 | 571 | 591 | 87,700 |
| 2025/01/24 | 574 | 586 | 572 | 573 | 120,800 |
| 2025/01/23 | 582 | 584 | 576 | 584 | 37,600 |
| 2025/01/22 | 588 | 594 | 578 | 585 | 32,900 |
| 2025/01/21 | 568 | 588 | 566 | 584 | 48,200 |
| 2025/01/20 | 573 | 580 | 567 | 567 | 54,200 |
| 2025/01/17 | 589 | 592 | 572 | 575 | 78,400 |
| 2025/01/16 | 597 | 607 | 590 | 590 | 59,200 |
| 2025/01/15 | 600 | 605 | 595 | 596 | 59,700 |
| 2025/01/14 | 611 | 613 | 596 | 596 | 82,900 |
| 2025/01/10 | 615 | 617 | 603 | 613 | 82,200 |
| 2025/01/09 | 615 | 620 | 610 | 615 | 49,600 |
| 2025/01/08 | 618 | 624 | 612 | 615 | 61,500 |
| 2025/01/07 | 632 | 632 | 620 | 622 | 45,700 |
| 2025/01/06 | 621 | 630 | 613 | 616 | 117,200 |
| 2024/12/30 | 650 | 650 | 618 | 621 | 62,500 |
| 2024/12/27 | 610 | 640 | 608 | 640 | 102,500 |
| 2024/12/26 | 607 | 614 | 601 | 607 | 109,300 |
| 2024/12/25 | 611 | 612 | 598 | 608 | 79,400 |
| 2024/12/24 | 601 | 615 | 598 | 610 | 111,200 |
| 2024/12/23 | 615 | 615 | 600 | 603 | 169,000 |
| 2024/12/20 | 628 | 657 | 616 | 616 | 212,500 |
| 2024/12/19 | 649 | 650 | 631 | 631 | 71,000 |
| 2024/12/18 | 645 | 659 | 638 | 659 | 70,200 |
| 2024/12/17 | 632 | 645 | 626 | 644 | 69,000 |
| 2024/12/16 | 643 | 650 | 632 | 636 | 72,500 |
| 2024/12/13 | 656 | 659 | 642 | 653 | 90,900 |
| 2024/12/12 | 656 | 677 | 656 | 657 | 67,700 |
| 2024/12/11 | 666 | 667 | 655 | 657 | 49,900 |
| 2024/12/10 | 670 | 683 | 666 | 672 | 48,700 |
| 2024/12/09 | 678 | 679 | 668 | 672 | 57,600 |
| 2024/12/06 | 721 | 721 | 677 | 678 | 143,100 |
| 2024/12/05 | 693 | 724 | 690 | 719 | 85,900 |
| 2024/12/04 | 687 | 700 | 675 | 684 | 70,100 |
| 2024/12/03 | 689 | 701 | 688 | 688 | 38,600 |
| 2024/12/02 | 704 | 708 | 679 | 691 | 57,900 |
| 2024/11/29 | 707 | 708 | 696 | 696 | 53,400 |
| 2024/11/28 | 710 | 737 | 709 | 713 | 70,300 |
| 2024/11/27 | 734 | 745 | 704 | 710 | 143,600 |
| 2024/11/26 | 766 | 777 | 735 | 749 | 129,400 |
| 2024/11/25 | 740 | 769 | 738 | 766 | 204,700 |
| 2024/11/22 | 724 | 740 | 714 | 732 | 165,300 |
| 2024/11/21 | 684 | 710 | 684 | 710 | 150,400 |
| 2024/11/20 | 677 | 703 | 677 | 684 | 84,600 |
| 2024/11/19 | 662 | 695 | 662 | 682 | 72,800 |
| 2024/11/18 | 657 | 678 | 657 | 664 | 49,400 |
| 2024/11/15 | 646 | 677 | 640 | 667 | 129,100 |
| 2024/11/14 | 623 | 659 | 613 | 651 | 172,200 |
| 2024/11/13 | 601 | 630 | 596 | 611 | 214,500 |
| 2024/11/12 | 636 | 644 | 594 | 594 | 319,400 |
| 2024/11/11 | 658 | 658 | 629 | 633 | 296,500 |
| 2024/11/08 | 699 | 713 | 695 | 696 | 118,400 |
| 2024/11/07 | 699 | 710 | 697 | 699 | 55,000 |
| 2024/11/06 | 693 | 702 | 687 | 695 | 58,400 |
| 2024/11/05 | 688 | 701 | 680 | 693 | 71,500 |
| 2024/11/01 | 692 | 699 | 686 | 688 | 65,500 |
| 2024/10/31 | 698 | 698 | 687 | 690 | 28,400 |
| 2024/10/30 | 679 | 709 | 667 | 690 | 239,500 |
| 2024/10/29 | 651 | 679 | 651 | 672 | 41,500 |
| 2024/10/28 | 633 | 664 | 633 | 658 | 49,900 |
| 2024/10/25 | 652 | 660 | 634 | 639 | 69,100 |
| 2024/10/24 | 650 | 656 | 641 | 649 | 47,900 |
| 2024/10/23 | 671 | 678 | 650 | 659 | 68,900 |
| 2024/10/22 | 691 | 700 | 674 | 675 | 104,900 |
| 2024/10/21 | 693 | 708 | 692 | 702 | 96,300 |
| 2024/10/18 | 691 | 709 | 685 | 692 | 129,000 |
| 2024/10/17 | 668 | 709 | 659 | 686 | 330,800 |
| 2024/10/16 | 624 | 666 | 624 | 658 | 172,300 |
| 2024/10/15 | 650 | 664 | 615 | 624 | 430,300 |
| 2024/10/11 | 651 | 660 | 648 | 648 | 42,900 |
| 2024/10/10 | 664 | 665 | 650 | 653 | 91,800 |
| 2024/10/09 | 657 | 670 | 652 | 667 | 84,400 |
| 2024/10/08 | 683 | 683 | 656 | 657 | 81,200 |
| 2024/10/07 | 683 | 702 | 671 | 679 | 140,200 |
| 2024/10/04 | 682 | 689 | 670 | 674 | 46,000 |
| 2024/10/03 | 700 | 700 | 668 | 673 | 71,500 |
| 2024/10/02 | 701 | 706 | 681 | 681 | 101,700 |
| 2024/10/01 | 709 | 715 | 700 | 715 | 73,700 |
| 2024/09/30 | 703 | 728 | 701 | 704 | 61,200 |
| 2024/09/27 | 720 | 734 | 718 | 718 | 57,500 |
| 2024/09/26 | 734 | 734 | 718 | 728 | 79,900 |
| 2024/09/25 | 731 | 750 | 730 | 739 | 58,300 |
| 2024/09/24 | 743 | 752 | 729 | 742 | 101,100 |
| 2024/09/20 | 701 | 737 | 695 | 736 | 190,500 |
| 2024/09/19 | 695 | 714 | 692 | 706 | 73,100 |
| 2024/09/18 | 706 | 714 | 681 | 689 | 46,400 |
| 2024/09/17 | 717 | 719 | 689 | 697 | 62,300 |
| 2024/09/13 | 700 | 712 | 699 | 710 | 47,800 |
| 2024/09/12 | 694 | 707 | 690 | 707 | 77,100 |
| 2024/09/11 | 686 | 694 | 663 | 668 | 132,900 |
| 2024/09/10 | 702 | 706 | 693 | 693 | 39,500 |
| 2024/09/09 | 690 | 704 | 683 | 700 | 105,100 |
| 2024/09/06 | 717 | 729 | 700 | 703 | 75,200 |
| 2024/09/05 | 738 | 745 | 714 | 717 | 71,900 |
| 2024/09/04 | 753 | 767 | 719 | 725 | 124,500 |
| 2024/09/03 | 748 | 761 | 736 | 738 | 70,000 |
| 2024/09/02 | 760 | 772 | 736 | 736 | 83,400 |
| 2024/08/30 | 766 | 771 | 751 | 761 | 63,500 |
| 2024/08/29 | 777 | 785 | 766 | 771 | 73,600 |
| 2024/08/28 | 800 | 808 | 775 | 781 | 171,300 |
| 2024/08/27 | 770 | 799 | 763 | 799 | 268,800 |
| 2024/08/26 | 693 | 767 | 692 | 767 | 289,500 |
| 2024/08/23 | 687 | 694 | 669 | 683 | 100,400 |
| 2024/08/22 | 706 | 717 | 683 | 685 | 84,100 |
| 2024/08/21 | 713 | 735 | 696 | 696 | 108,300 |
| 2024/08/20 | 687 | 726 | 686 | 720 | 169,800 |
| 2024/08/19 | 664 | 682 | 659 | 667 | 84,100 |