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
2018/12/28 2,599 2,599 2,420 2,527 178,800
2018/12/27 2,590 2,710 2,512 2,675 187,500
2018/12/26 2,385 2,418 2,305 2,374 153,200
2018/12/25 2,242 2,375 2,160 2,319 151,100
2018/12/21 2,333 2,418 2,302 2,390 250,200
2018/12/20 2,378 2,379 2,193 2,222 177,400
2018/12/19 2,470 2,470 2,372 2,412 91,800
2018/12/18 2,511 2,548 2,470 2,470 90,000
2018/12/17 2,600 2,630 2,570 2,593 68,100
2018/12/14 2,780 2,780 2,648 2,650 67,800
2018/12/13 2,798 2,804 2,732 2,778 94,200
2018/12/12 2,854 2,871 2,782 2,803 90,400
2018/12/11 2,981 3,025 2,814 2,854 131,300
2018/12/10 3,250 3,270 2,995 3,015 120,900
2018/12/07 3,315 3,435 3,305 3,410 108,000
2018/12/06 3,315 3,315 3,195 3,285 64,600
2018/12/05 3,195 3,340 3,150 3,275 44,500
2018/12/04 3,370 3,455 3,320 3,335 51,300
2018/12/03 3,350 3,395 3,305 3,365 50,200
2018/11/30 3,285 3,360 3,225 3,325 92,200
2018/11/29 3,260 3,340 3,230 3,300 75,000
2018/11/28 3,165 3,250 3,155 3,225 69,200
2018/11/27 3,120 3,195 3,030 3,155 79,300
2018/11/26 3,175 3,245 3,065 3,095 106,800
2018/11/22 3,190 3,190 2,940 3,085 100,500
2018/11/21 2,869 3,095 2,867 3,050 124,100
2018/11/20 2,910 2,989 2,875 2,888 70,600
2018/11/19 2,820 2,987 2,753 2,940 70,400
2018/11/16 2,992 3,035 2,825 2,841 66,400
2018/11/15 2,888 3,050 2,811 2,920 128,900
2018/11/14 2,798 2,915 2,765 2,877 166,200
2018/11/13 2,527 2,750 2,455 2,740 141,200
2018/11/12 2,697 2,961 2,565 2,589 218,500
2018/11/09 2,818 2,818 2,657 2,697 89,700
2018/11/08 2,800 2,807 2,675 2,768 107,600
2018/11/07 2,655 2,865 2,655 2,717 104,900
2018/11/06 2,569 2,604 2,503 2,589 86,200
2018/11/05 2,657 2,677 2,527 2,535 79,700
2018/11/02 2,697 2,711 2,643 2,682 44,300
2018/11/01 2,659 2,667 2,560 2,647 36,100
2018/10/31 2,573 2,670 2,573 2,655 58,800
2018/10/30 2,369 2,625 2,365 2,562 243,000
2018/10/29 2,525 2,567 2,414 2,421 55,100
2018/10/26 2,638 2,650 2,457 2,505 66,600
2018/10/25 2,680 2,680 2,560 2,601 73,700
2018/10/24 2,923 2,947 2,756 2,804 56,300
2018/10/23 2,961 3,045 2,900 2,915 83,700
2018/10/22 2,915 2,940 2,810 2,911 62,300
2018/10/19 2,860 2,928 2,792 2,887 62,900
2018/10/18 2,822 2,880 2,803 2,826 29,400
2018/10/17 2,890 2,900 2,800 2,836 69,400
2018/10/16 2,879 2,904 2,738 2,818 59,400
2018/10/15 2,890 2,938 2,825 2,829 102,300
2018/10/12 2,779 2,916 2,762 2,868 105,100
2018/10/11 2,851 2,864 2,711 2,779 136,900
2018/10/10 2,953 3,075 2,953 3,010 127,000
2018/10/09 3,030 3,040 2,859 2,903 113,400
2018/10/05 3,065 3,095 2,985 3,040 111,100
2018/10/04 3,145 3,195 3,100 3,105 69,700
2018/10/03 3,105 3,150 3,060 3,100 41,800
2018/10/02 3,180 3,215 3,095 3,125 72,900
2018/10/01 3,305 3,305 2,981 3,185 131,400
2018/09/28 3,295 3,350 3,265 3,340 61,300
2018/09/27 3,430 3,430 3,245 3,250 109,300
2018/09/26 3,435 3,540 3,380 3,405 60,300
2018/09/25 3,305 3,485 3,265 3,455 83,100
2018/09/21 3,340 3,360 3,250 3,280 94,900
2018/09/20 3,395 3,400 3,280 3,340 89,100
2018/09/19 3,440 3,600 3,385 3,430 139,600
2018/09/18 3,450 3,530 3,365 3,445 92,200
2018/09/14 3,405 3,520 3,330 3,435 82,800
2018/09/13 3,360 3,455 3,345 3,425 52,800
2018/09/12 3,490 3,550 3,315 3,375 100,200
2018/09/11 3,260 3,450 3,260 3,430 87,600
2018/09/10 3,215 3,295 3,180 3,270 68,800
2018/09/07 3,320 3,380 3,230 3,270 52,000
2018/09/06 3,285 3,430 3,245 3,370 115,000
2018/09/05 3,400 3,430 3,305 3,355 153,500
2018/09/04 3,220 3,495 3,200 3,435 224,100
2018/09/03 3,245 3,300 3,155 3,220 170,000
2018/08/31 3,425 3,475 3,315 3,345 240,800
2018/08/30 3,140 3,555 3,085 3,460 342,800
2018/08/29 3,235 3,295 3,065 3,160 303,700
2018/08/28 2,960 3,240 2,955 3,235 385,100
2018/08/27 2,917 2,997 2,879 2,953 126,800
2018/08/24 2,881 3,000 2,805 2,916 534,800
2018/08/23 2,600 2,960 2,600 2,940 453,700
2018/08/22 2,556 2,678 2,466 2,597 282,200
2018/08/21 2,386 2,724 2,372 2,606 505,800
2018/08/20 2,394 2,467 2,307 2,363 191,600
2018/08/17 2,458 2,480 2,342 2,385 70,600
2018/08/16 2,436 2,493 2,386 2,389 134,500
2018/08/15 2,500 2,527 2,446 2,461 149,600
2018/08/14 2,730 2,793 2,444 2,489 594,600
2018/08/13 2,392 2,656 2,390 2,656 705,600
2018/08/10 2,213 2,283 2,155 2,156 115,000
2018/08/09 2,219 2,246 2,177 2,218 63,800
2018/08/08 2,151 2,208 2,151 2,200 28,600
2018/08/07 2,191 2,191 2,117 2,149 46,700
2018/08/06 2,187 2,228 2,175 2,214 32,000
2018/08/03 2,209 2,242 2,169 2,180 60,500
2018/08/02 2,121 2,220 2,121 2,162 52,600
2018/08/01 2,163 2,185 2,105 2,118 33,700
2018/07/31 2,200 2,201 2,104 2,140 82,600
2018/07/30 2,312 2,318 2,186 2,207 118,200
2018/07/27 2,450 2,450 2,271 2,332 155,700
2018/07/26 2,420 2,459 2,377 2,423 105,900
2018/07/25 2,410 2,420 2,360 2,403 51,500
2018/07/24 2,400 2,430 2,375 2,396 81,500
2018/07/23 2,324 2,410 2,308 2,392 66,400
2018/07/20 2,322 2,350 2,311 2,332 28,000
2018/07/19 2,340 2,351 2,313 2,326 42,700
2018/07/18 2,316 2,363 2,266 2,363 61,600
2018/07/17 2,412 2,412 2,290 2,298 76,700
2018/07/13 2,400 2,425 2,375 2,407 63,600
2018/07/12 2,316 2,395 2,294 2,387 67,100
2018/07/11 2,287 2,354 2,278 2,316 78,100
2018/07/10 2,420 2,420 2,281 2,291 114,900
2018/07/09 2,325 2,423 2,303 2,390 137,400
2018/07/06 2,230 2,310 2,205 2,298 67,400
2018/07/05 2,250 2,251 2,194 2,200 111,800
2018/07/04 2,335 2,346 2,238 2,268 83,800
2018/07/03 2,268 2,350 2,268 2,316 108,100
2018/07/02 2,282 2,318 2,231 2,235 112,700
2018/06/29 2,175 2,322 2,174 2,282 114,800
2018/06/28 2,181 2,240 2,136 2,213 77,700
2018/06/27 2,031 2,191 2,026 2,165 49,900
2018/06/26 2,048 2,089 2,019 2,079 86,400
2018/06/25 2,223 2,246 2,080 2,098 74,600
2018/06/22 2,257 2,305 2,206 2,206 108,500
2018/06/21 2,104 2,289 2,104 2,270 253,900
2018/06/20 2,008 2,100 2,001 2,075 130,500
2018/06/19 2,001 2,008 1,967 1,994 61,500
2018/06/18 2,050 2,050 1,972 2,008 61,000
2018/06/15 1,976 2,062 1,975 2,034 152,600
2018/06/14 1,985 1,997 1,962 1,987 42,100
2018/06/13 1,955 2,008 1,955 1,992 68,600
2018/06/12 1,982 1,991 1,949 1,975 72,200
2018/06/11 1,984 2,004 1,970 1,986 54,300
2018/06/08 1,915 1,973 1,911 1,967 85,700
2018/06/07 1,993 2,000 1,934 1,936 121,300
2018/06/06 1,969 2,029 1,939 2,023 106,900
2018/06/05 2,035 2,075 1,986 2,005 139,200
2018/06/04 2,101 2,137 2,018 2,046 182,700
2018/06/01 2,144 2,144 2,087 2,119 110,100
2018/05/31 2,090 2,171 2,075 2,144 345,100
2018/05/30 2,026 2,080 2,021 2,040 143,300
2018/05/29 2,080 2,108 2,041 2,093 120,500
2018/05/28 2,010 2,080 2,007 2,072 138,700
2018/05/25 2,028 2,030 1,977 2,006 76,600
2018/05/24 2,040 2,097 2,037 2,061 179,800
2018/05/23 1,966 2,041 1,966 2,040 208,900
2018/05/22 2,049 2,049 1,950 1,969 172,600
2018/05/21 1,990 2,063 1,970 2,044 425,700
2018/05/18 1,870 1,986 1,869 1,983 204,200
2018/05/17 1,827 1,875 1,827 1,866 111,000
2018/05/16 1,861 1,878 1,810 1,858 233,500
2018/05/15 1,870 1,913 1,848 1,880 218,700
2018/05/14 2,020 2,024 1,789 1,858 591,200
2018/05/11 2,081 2,100 2,052 2,088 130,500
2018/05/10 2,010 2,078 1,989 2,040 186,500
2018/05/09 2,035 2,053 1,982 2,002 173,100
2018/05/08 2,071 2,080 2,016 2,056 148,000
2018/05/07 2,127 2,127 2,070 2,091 74,700
2018/05/02 2,082 2,143 2,070 2,091 78,500
2018/05/01 2,017 2,096 2,014 2,064 77,200
2018/04/27 2,060 2,078 2,013 2,043 138,900
2018/04/26 2,066 2,074 2,028 2,057 57,500
2018/04/25 2,100 2,121 2,070 2,071 57,300
2018/04/24 2,106 2,111 2,058 2,103 97,500
2018/04/23 2,145 2,151 2,073 2,103 49,100
2018/04/20 2,092 2,157 2,082 2,142 74,500
2018/04/19 2,154 2,154 2,057 2,102 96,200
2018/04/18 2,123 2,168 2,110 2,142 139,300
2018/04/17 2,080 2,110 2,019 2,085 151,600
2018/04/16 2,149 2,162 2,070 2,105 111,200
2018/04/13 2,181 2,185 2,125 2,162 87,800
2018/04/12 2,146 2,222 2,112 2,138 208,500
2018/04/11 2,330 2,333 2,123 2,131 237,300
2018/04/10 2,328 2,426 2,306 2,340 139,400
2018/04/09 2,353 2,372 2,305 2,314 103,700
2018/04/06 2,354 2,409 2,331 2,381 78,100
2018/04/05 2,369 2,415 2,319 2,375 140,300
2018/04/04 2,360 2,370 2,286 2,346 107,400
2018/04/03 2,424 2,439 2,325 2,345 154,800
2018/04/02 2,429 2,513 2,390 2,471 288,500
2018/03/30 2,440 2,491 2,278 2,305 198,400
2018/03/29 2,412 2,458 2,368 2,394 123,100
2018/03/28 2,360 2,459 2,346 2,421 209,200
2018/03/27 2,368 2,388 2,304 2,360 146,300
2018/03/26 2,239 2,344 2,224 2,304 155,500
2018/03/23 2,177 2,248 2,177 2,224 141,500
2018/03/22 2,250 2,320 2,250 2,269 105,800
2018/03/20 2,222 2,285 2,219 2,240 158,000
2018/03/19 2,336 2,336 2,212 2,234 229,500
2018/03/16 2,407 2,440 2,316 2,329 422,500
2018/03/15 2,480 2,514 2,367 2,404 267,800
2018/03/14 2,461 2,538 2,390 2,495 274,800
2018/03/13 2,500 2,506 2,412 2,447 261,800
2018/03/12 2,600 2,639 2,484 2,499 209,900
2018/03/09 2,560 2,570 2,452 2,550 187,600
2018/03/08 2,534 2,570 2,476 2,545 124,600
2018/03/07 2,450 2,599 2,377 2,542 404,400
2018/03/06 2,340 2,498 2,324 2,462 192,400
2018/03/05 2,361 2,365 2,193 2,215 142,200
2018/03/02 2,300 2,390 2,282 2,367 126,200
2018/03/01 2,303 2,340 2,236 2,338 87,100
2018/02/28 2,275 2,325 2,248 2,310 61,400
2018/02/27 2,340 2,340 2,251 2,305 100,400
2018/02/26 2,343 2,345 2,285 2,302 100,900
2018/02/23 2,200 2,270 2,198 2,252 92,100
2018/02/22 2,200 2,274 2,143 2,166 153,400
2018/02/21 2,168 2,214 2,144 2,177 166,400
2018/02/20 2,218 2,236 2,091 2,134 168,400
2018/02/19 2,119 2,279 2,098 2,200 207,100
2018/02/16 2,076 2,089 2,022 2,074 154,700
2018/02/15 2,100 2,122 2,048 2,066 194,200
2018/02/14 2,200 2,208 1,960 2,066 298,100
2018/02/13 2,449 2,465 2,217 2,221 326,900
2018/02/09 2,187 2,240 2,145 2,199 162,400
2018/02/08 2,393 2,467 2,345 2,373 163,300
2018/02/07 2,500 2,599 2,341 2,345 188,600
2018/02/06 2,338 2,583 2,326 2,434 265,700
2018/02/05 2,759 2,808 2,628 2,688 187,400
2018/02/02 2,900 2,979 2,892 2,900 144,300
2018/02/01 2,740 2,847 2,740 2,817 75,100
2018/01/31 2,791 2,890 2,739 2,739 111,900
2018/01/30 2,901 2,946 2,805 2,841 233,700
2018/01/29 2,930 3,050 2,893 2,975 184,700
2018/01/29 1 -> 3.00 分割
2018/01/26 8,750 9,220 8,740 9,210 86,700
2018/01/25 8,690 8,800 8,640 8,700 47,300
2018/01/24 8,350 8,820 8,320 8,670 80,000
2018/01/23 8,250 8,450 7,980 8,330 91,000
2018/01/22 7,580 8,230 7,550 8,150 112,500
2018/01/19 7,300 7,470 7,240 7,430 87,300
2018/01/18 7,250 7,410 7,150 7,160 51,200
2018/01/17 7,290 7,350 7,200 7,240 80,700
2018/01/16 7,000 7,270 6,980 7,230 41,500
2018/01/15 7,100 7,240 6,900 7,010 53,300
2018/01/12 7,180 7,250 7,070 7,130 24,200
2018/01/11 7,200 7,270 7,140 7,220 29,600
2018/01/10 7,160 7,390 6,910 7,200 106,200
2018/01/09 7,250 7,300 7,070 7,100 58,900
2018/01/05 7,480 7,520 7,260 7,310 47,800
2018/01/04 7,850 7,850 7,470 7,480 42,300

このページの先頭へ