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
2026/03/19 338 354 332 332 116,300
2026/03/18 378 388 344 344 158,900
2026/03/17 395 396 377 377 54,500
2026/03/16 373 398 371 395 121,100
2026/03/13 363 390 363 381 163,500
2026/03/12 366 372 364 364 16,800
2026/03/11 374 374 367 369 46,700
2026/03/10 350 390 350 373 332,600
2026/03/09 322 360 310 342 173,300
2026/03/06 335 343 332 333 22,700
2026/03/05 325 344 324 334 30,900
2026/03/04 330 338 313 313 92,600
2026/03/03 341 352 332 338 87,400
2026/03/02 359 359 345 345 48,500
2026/02/27 358 365 356 365 30,700
2026/02/26 353 379 353 364 142,600
2026/02/25 365 367 350 351 95,400
2026/02/24 353 356 343 353 75,400
2026/02/20 367 370 358 358 107,300
2026/02/19 391 397 358 368 203,300
2026/02/18 353 424 353 399 696,900
2026/02/17 330 362 326 352 241,400
2026/02/16 299 337 293 330 366,500
2026/02/13 297 302 296 297 96,200
2026/02/12 304 313 301 302 51,900
2026/02/10 303 307 301 305 46,900
2026/02/09 300 306 295 299 127,500
2026/02/06 325 325 320 320 27,500
2026/02/05 324 330 324 328 33,500
2026/02/04 324 325 321 324 29,100
2026/02/03 321 326 321 324 42,500
2026/02/02 320 327 320 320 42,800
2026/01/30 320 324 319 320 36,100
2026/01/29 322 325 318 325 51,800
2026/01/28 320 329 315 327 57,000
2026/01/27 326 327 316 316 48,900
2026/01/26 333 335 325 325 82,100
2026/01/23 340 344 336 336 102,000
2026/01/22 335 347 335 346 54,400
2026/01/21 339 339 333 335 37,000
2026/01/20 342 345 340 340 43,200
2026/01/19 340 344 335 342 64,300
2026/01/16 333 340 331 336 99,800
2026/01/15 321 335 321 334 70,400
2026/01/14 327 330 321 321 42,300
2026/01/13 333 334 326 326 45,600
2026/01/09 334 336 329 329 44,200
2026/01/08 323 335 322 330 63,100
2026/01/07 323 325 318 322 28,300
2026/01/06 315 323 315 322 32,000
2026/01/05 324 324 313 315 51,300
2025/12/30 321 321 312 316 54,900
2025/12/29 325 326 317 319 60,200
2025/12/26 332 332 318 319 99,200
2025/12/25 315 333 311 325 191,400
2025/12/24 313 315 310 312 64,700
2025/12/23 303 313 303 310 97,400
2025/12/22 307 310 299 299 89,600
2025/12/19 315 320 309 309 99,900
2025/12/18 298 315 297 312 124,000
2025/12/17 304 304 296 296 87,500
2025/12/16 317 317 297 298 114,800
2025/12/15 309 316 308 316 91,500
2025/12/12 295 312 295 309 152,100
2025/12/11 292 296 288 290 83,400
2025/12/10 289 302 289 296 104,700
2025/12/09 284 288 283 288 59,900
2025/12/08 287 288 280 282 79,100
2025/12/05 290 297 287 287 71,700
2025/12/04 283 298 283 297 152,400
2025/12/03 291 292 282 285 162,400
2025/12/02 295 296 291 292 101,300
2025/12/01 300 302 293 297 150,900
2025/11/28 298 302 297 298 108,300
2025/11/27 302 305 299 301 112,400
2025/11/26 306 306 301 306 72,300
2025/11/25 313 313 304 305 73,000
2025/11/21 316 320 310 316 83,100
2025/11/20 315 320 306 319 169,700
2025/11/19 314 316 300 301 184,100
2025/11/18 325 326 310 317 202,200
2025/11/17 331 335 319 329 175,600
2025/11/14 329 334 325 333 81,700
2025/11/13 340 342 328 332 98,500
2025/11/12 338 340 327 334 134,300
2025/11/11 339 341 322 325 188,200
2025/11/10 350 350 338 339 147,600
2025/11/07 356 363 354 354 55,200
2025/11/06 361 363 356 360 97,300
2025/11/05 375 375 361 361 61,400
2025/11/04 365 379 363 378 63,000
2025/10/31 375 379 360 368 215,400
2025/10/30 377 384 374 376 223,500
2025/10/29 392 392 372 376 163,100
2025/10/28 400 400 392 394 98,400
2025/10/27 402 407 400 400 78,700
2025/10/24 407 409 403 403 30,400
2025/10/23 408 412 404 407 31,100
2025/10/22 401 410 401 409 26,100
2025/10/21 402 411 400 403 52,900
2025/10/20 403 410 402 405 50,700
2025/10/17 409 409 402 402 44,000
2025/10/16 414 414 401 409 41,900
2025/10/15 419 419 410 415 30,600
2025/10/14 413 415 400 415 94,600
2025/10/10 424 428 417 419 37,800
2025/10/09 429 431 421 431 56,700
2025/10/08 419 431 415 430 75,500
2025/10/07 420 425 416 416 53,100
2025/10/06 420 425 414 422 102,100
2025/10/03 417 421 410 414 69,200
2025/10/02 421 424 417 420 79,300
2025/10/01 430 430 420 420 86,700
2025/09/30 445 445 431 431 100,000
2025/09/29 450 451 441 443 78,900
2025/09/26 448 451 448 451 47,000
2025/09/25 450 452 448 451 48,700
2025/09/24 452 455 450 450 65,300
2025/09/22 461 466 455 455 91,100
2025/09/19 470 477 458 458 353,200
2025/09/18 470 473 470 473 19,300
2025/09/17 470 475 468 474 37,000
2025/09/16 470 474 470 470 35,800
2025/09/12 485 485 471 471 33,800
2025/09/11 471 484 470 484 45,500
2025/09/10 473 474 471 471 22,400
2025/09/09 479 479 472 472 45,200
2025/09/08 477 485 477 479 23,700
2025/09/05 477 479 475 476 17,500
2025/09/04 475 480 474 480 20,400
2025/09/03 485 485 474 475 51,100
2025/09/02 486 491 485 486 24,700
2025/09/01 477 490 477 485 27,700
2025/08/29 481 484 477 480 23,000
2025/08/28 483 486 480 481 26,000
2025/08/27 488 489 481 482 34,900
2025/08/26 489 494 484 487 33,100
2025/08/25 492 496 487 489 53,200
2025/08/22 484 489 483 486 20,900
2025/08/21 486 491 483 484 31,500
2025/08/20 490 491 482 483 35,600
2025/08/19 488 492 483 486 51,100
2025/08/18 472 525 471 486 187,500
2025/08/15 476 476 470 470 73,300
2025/08/14 481 481 475 477 51,100
2025/08/13 492 496 480 481 66,300
2025/08/12 499 499 489 493 64,000
2025/08/08 510 510 500 500 39,000
2025/08/07 510 515 502 510 36,100
2025/08/06 509 512 504 512 29,400
2025/08/05 502 510 502 507 27,900
2025/08/04 514 514 502 502 22,300
2025/08/01 515 515 505 515 35,400
2025/07/31 511 518 508 515 39,100
2025/07/30 514 515 505 511 41,900
2025/07/29 501 515 498 515 79,500
2025/07/28 504 507 500 504 23,300
2025/07/25 508 510 500 500 31,900
2025/07/24 504 510 500 504 60,300
2025/07/23 500 506 499 500 45,800
2025/07/22 501 501 494 499 19,500
2025/07/18 493 503 493 494 23,300
2025/07/17 492 500 492 493 22,200
2025/07/16 511 511 494 494 39,100
2025/07/15 513 518 500 501 40,000
2025/07/14 506 515 506 508 50,000
2025/07/11 499 517 499 511 66,000
2025/07/10 500 504 493 496 94,300
2025/07/09 499 504 498 500 22,200
2025/07/08 505 508 499 499 23,800
2025/07/07 506 511 502 502 25,100
2025/07/04 508 514 507 508 48,300
2025/07/03 495 508 495 503 35,600
2025/07/02 495 505 495 496 37,100
2025/07/01 496 502 493 493 32,000
2025/06/30 500 505 496 497 51,600
2025/06/27 502 510 495 501 62,400
2025/06/26 501 515 498 498 60,300
2025/06/25 508 508 501 501 39,200
2025/06/24 502 513 501 501 49,700
2025/06/23 495 506 491 498 58,100
2025/06/20 498 504 495 503 46,800
2025/06/19 497 514 492 499 58,500
2025/06/18 482 498 482 497 85,900
2025/06/17 485 492 480 482 39,100
2025/06/16 486 492 480 480 56,300
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

このページの先頭へ