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 |