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
2019/12/30 1,600 1,607 1,564 1,565 90,600
2019/12/27 1,569 1,601 1,558 1,594 147,900
2019/12/26 1,580 1,590 1,566 1,573 129,300
2019/12/25 1,597 1,606 1,578 1,580 75,600
2019/12/24 1,600 1,609 1,581 1,597 172,900
2019/12/23 1,600 1,606 1,552 1,583 208,900
2019/12/20 1,606 1,622 1,602 1,608 60,300
2019/12/19 1,623 1,660 1,601 1,606 117,800
2019/12/18 1,629 1,652 1,619 1,633 101,600
2019/12/17 1,629 1,655 1,617 1,644 133,000
2019/12/16 1,599 1,615 1,592 1,597 93,900
2019/12/13 1,638 1,646 1,597 1,598 229,800
2019/12/12 1,656 1,678 1,643 1,645 97,000
2019/12/11 1,700 1,704 1,662 1,669 148,700
2019/12/10 1,715 1,741 1,695 1,725 218,900
2019/12/09 1,749 1,763 1,732 1,744 102,900
2019/12/06 1,753 1,781 1,717 1,726 189,800
2019/12/05 1,783 1,806 1,763 1,768 95,300
2019/12/04 1,731 1,781 1,731 1,770 138,600
2019/12/03 1,735 1,776 1,727 1,770 125,500
2019/12/02 1,815 1,843 1,773 1,784 174,400
2019/11/29 1,874 1,874 1,823 1,840 79,400
2019/11/28 1,872 1,879 1,847 1,872 141,100
2019/11/27 1,888 1,892 1,840 1,858 117,500
2019/11/26 1,900 1,930 1,884 1,892 129,100
2019/11/25 1,897 1,920 1,867 1,876 91,300
2019/11/22 1,903 1,930 1,873 1,895 176,300
2019/11/21 1,866 1,915 1,854 1,900 328,700
2019/11/20 1,783 1,849 1,776 1,837 262,800
2019/11/19 1,820 1,833 1,760 1,771 176,700
2019/11/18 1,773 1,817 1,770 1,804 201,800
2019/11/15 1,709 1,793 1,709 1,756 205,700
2019/11/14 1,675 1,787 1,664 1,707 382,500
2019/11/13 1,693 1,693 1,648 1,662 312,500
2019/11/12 1,655 1,696 1,633 1,687 341,600
2019/11/11 1,615 1,653 1,534 1,653 663,400
2019/11/08 1,900 1,909 1,825 1,855 448,300
2019/11/07 1,957 1,957 1,880 1,926 239,100
2019/11/06 2,003 2,017 1,962 1,972 125,100
2019/11/05 2,050 2,077 2,001 2,006 238,000
2019/11/01 2,089 2,120 2,060 2,071 114,900
2019/10/31 2,076 2,105 2,039 2,082 143,600
2019/10/30 2,031 2,080 2,031 2,076 129,700
2019/10/29 2,062 2,066 2,026 2,036 95,600
2019/10/28 2,068 2,080 2,029 2,063 162,200
2019/10/25 2,070 2,075 2,035 2,060 79,600
2019/10/24 2,025 2,075 2,012 2,068 199,100
2019/10/23 1,995 2,040 1,995 2,026 106,400
2019/10/21 1,991 2,014 1,962 1,995 111,200
2019/10/18 2,014 2,026 1,987 2,000 140,300
2019/10/17 2,008 2,037 1,946 2,022 353,300
2019/10/16 2,046 2,084 2,010 2,043 230,400
2019/10/15 2,130 2,130 2,034 2,057 170,400
2019/10/11 2,130 2,145 2,081 2,093 141,400
2019/10/10 2,210 2,212 2,128 2,137 124,600
2019/10/09 2,167 2,235 2,150 2,226 79,200
2019/10/08 2,224 2,255 2,161 2,185 134,300
2019/10/07 2,185 2,230 2,184 2,224 103,000
2019/10/04 2,110 2,183 2,089 2,168 138,400
2019/10/03 2,095 2,114 2,035 2,110 154,900
2019/10/02 2,108 2,134 2,070 2,123 118,100
2019/10/01 2,177 2,177 2,106 2,132 152,200
2019/09/30 2,197 2,216 2,125 2,175 145,600
2019/09/27 2,227 2,237 2,170 2,197 136,900
2019/09/26 2,230 2,272 2,206 2,227 148,200
2019/09/25 2,201 2,227 2,183 2,205 76,800
2019/09/24 2,220 2,270 2,215 2,226 78,600
2019/09/20 2,247 2,251 2,206 2,220 113,100
2019/09/19 2,230 2,277 2,225 2,235 95,500
2019/09/18 2,228 2,239 2,200 2,229 127,600
2019/09/17 2,190 2,273 2,173 2,241 129,300
2019/09/13 2,258 2,258 2,150 2,177 202,900
2019/09/12 2,166 2,280 2,160 2,257 230,500
2019/09/11 2,161 2,183 2,124 2,139 106,600
2019/09/10 2,193 2,196 2,147 2,166 126,000
2019/09/09 2,146 2,166 2,052 2,166 245,300
2019/09/06 2,240 2,292 2,108 2,140 273,900
2019/09/05 2,192 2,230 2,147 2,211 316,200
2019/09/04 2,122 2,186 2,111 2,183 251,800
2019/09/03 2,141 2,162 2,075 2,147 193,500
2019/09/02 2,228 2,228 2,141 2,154 235,200
2019/08/30 2,210 2,279 2,208 2,230 295,400
2019/08/29 2,242 2,243 2,141 2,210 200,400
2019/08/28 2,218 2,276 2,185 2,268 145,400
2019/08/27 2,268 2,268 2,164 2,229 238,300
2019/08/26 2,199 2,295 2,181 2,264 165,600
2019/08/23 2,193 2,288 2,153 2,277 159,800
2019/08/22 2,313 2,315 2,160 2,193 164,900
2019/08/21 2,205 2,360 2,191 2,315 207,900
2019/08/20 2,143 2,229 2,054 2,211 198,000
2019/08/19 2,095 2,196 2,088 2,170 223,300
2019/08/16 2,027 2,150 1,975 2,090 331,100
2019/08/15 2,040 2,076 1,970 2,055 342,000
2019/08/14 2,289 2,300 2,030 2,084 641,200
2019/08/13 2,300 2,334 2,239 2,239 488,100
2019/08/09 2,642 2,748 2,642 2,739 212,700
2019/08/08 2,551 2,623 2,529 2,595 227,200
2019/08/07 2,600 2,631 2,525 2,541 158,800
2019/08/06 2,535 2,616 2,525 2,605 185,500
2019/08/05 2,658 2,681 2,595 2,635 112,500
2019/08/02 2,681 2,681 2,636 2,661 112,100
2019/08/01 2,729 2,743 2,706 2,720 103,800
2019/07/31 2,752 2,790 2,735 2,761 52,700
2019/07/30 2,863 2,884 2,765 2,784 77,100
2019/07/29 2,750 2,866 2,750 2,865 118,700
2019/07/26 2,735 2,755 2,700 2,715 44,700
2019/07/25 2,693 2,762 2,680 2,739 93,600
2019/07/24 2,740 2,740 2,690 2,728 77,700
2019/07/23 2,767 2,767 2,738 2,743 44,900
2019/07/22 2,754 2,782 2,693 2,767 70,600
2019/07/19 2,822 2,822 2,718 2,756 121,200
2019/07/18 2,835 2,835 2,769 2,773 70,900
2019/07/17 2,853 2,853 2,754 2,837 71,000
2019/07/16 2,918 2,918 2,835 2,853 69,300
2019/07/12 2,902 2,965 2,884 2,918 54,200
2019/07/11 2,904 2,930 2,879 2,901 30,500
2019/07/10 2,954 2,974 2,891 2,891 47,800
2019/07/09 2,953 2,970 2,888 2,955 56,800
2019/07/08 2,990 3,000 2,927 2,940 79,700
2019/07/05 2,956 2,991 2,911 2,990 63,800
2019/07/04 2,960 3,040 2,937 2,951 66,200
2019/07/03 2,932 2,973 2,896 2,962 69,200
2019/07/02 2,903 2,985 2,887 2,931 98,600
2019/07/01 2,811 2,889 2,801 2,884 65,300
2019/06/28 2,740 2,835 2,740 2,787 63,700
2019/06/27 2,720 2,764 2,672 2,763 59,600
2019/06/26 2,740 2,740 2,660 2,715 113,100
2019/06/25 2,830 2,854 2,765 2,773 52,900
2019/06/24 2,861 2,861 2,790 2,848 39,400
2019/06/21 2,805 2,846 2,752 2,835 156,200
2019/06/20 2,820 2,839 2,782 2,836 74,500
2019/06/19 2,956 2,958 2,795 2,810 140,700
2019/06/18 3,005 3,045 2,929 2,942 96,400
2019/06/17 3,035 3,035 2,926 2,990 76,800
2019/06/14 3,120 3,120 3,030 3,045 40,000
2019/06/13 3,060 3,125 3,005 3,120 62,100
2019/06/12 3,105 3,140 3,035 3,060 34,600
2019/06/11 3,070 3,120 3,050 3,095 39,800
2019/06/10 3,090 3,130 3,035 3,070 54,100
2019/06/07 3,000 3,095 2,980 3,090 63,300
2019/06/06 2,934 3,040 2,934 2,977 64,100
2019/06/05 2,915 2,980 2,915 2,946 49,000
2019/06/04 3,070 3,080 2,862 2,912 99,900
2019/06/03 3,000 3,070 2,888 3,060 135,600
2019/05/31 2,941 3,060 2,925 3,020 204,700
2019/05/30 2,964 2,964 2,836 2,891 49,100
2019/05/29 2,879 2,965 2,849 2,951 82,600
2019/05/28 2,870 2,895 2,821 2,874 94,400
2019/05/27 2,711 2,897 2,711 2,872 113,500
2019/05/24 2,740 2,758 2,679 2,688 174,600
2019/05/23 2,907 2,937 2,760 2,789 163,000
2019/05/22 3,010 3,025 2,933 2,945 129,400
2019/05/21 3,000 3,050 2,961 3,005 85,100
2019/05/20 3,065 3,070 2,977 3,000 137,500
2019/05/17 3,100 3,180 3,050 3,095 92,800
2019/05/16 3,210 3,225 3,110 3,135 79,700
2019/05/15 3,285 3,300 3,175 3,265 104,400
2019/05/14 3,230 3,425 3,180 3,250 170,200
2019/05/13 3,230 3,460 3,110 3,440 421,700
2019/05/10 2,960 3,100 2,960 3,050 120,900
2019/05/09 3,070 3,075 2,942 2,960 120,200
2019/05/08 3,020 3,105 3,020 3,040 90,200
2019/05/07 3,250 3,290 3,050 3,075 163,500
2019/04/26 3,165 3,210 3,110 3,195 85,200
2019/04/25 3,155 3,200 3,120 3,140 54,800
2019/04/24 3,070 3,190 3,070 3,135 76,900
2019/04/23 3,070 3,095 3,035 3,065 29,000
2019/04/22 3,110 3,110 3,045 3,055 37,100
2019/04/19 3,125 3,220 3,085 3,095 81,600
2019/04/18 3,095 3,135 3,065 3,120 83,800
2019/04/17 3,100 3,100 2,940 3,040 135,600
2019/04/16 3,095 3,155 3,080 3,110 36,000
2019/04/15 3,065 3,090 3,025 3,090 49,100
2019/04/12 3,140 3,140 3,020 3,040 61,700
2019/04/11 3,120 3,145 3,090 3,120 77,300
2019/04/10 3,030 3,155 3,020 3,080 76,400
2019/04/09 3,130 3,140 3,040 3,070 94,700
2019/04/08 3,035 3,190 3,035 3,175 108,600
2019/04/05 2,996 3,070 2,966 3,020 81,300
2019/04/04 3,075 3,090 2,973 3,040 97,700
2019/04/03 3,090 3,100 2,862 3,030 207,600
2019/04/02 3,250 3,250 3,060 3,090 171,600
2019/04/01 3,400 3,400 3,265 3,270 65,300
2019/03/29 3,470 3,470 3,230 3,360 107,100
2019/03/28 3,385 3,515 3,355 3,415 124,500
2019/03/27 3,305 3,555 3,285 3,525 150,600
2019/03/26 3,340 3,375 3,255 3,290 83,200
2019/03/25 3,270 3,300 3,215 3,285 76,700
2019/03/22 3,355 3,425 3,325 3,400 62,700
2019/03/20 3,320 3,385 3,285 3,335 64,000
2019/03/19 3,360 3,365 3,250 3,330 86,300
2019/03/18 3,320 3,380 3,305 3,360 90,600
2019/03/15 3,200 3,330 3,165 3,280 146,000
2019/03/14 3,150 3,190 3,120 3,165 72,500
2019/03/13 3,080 3,150 3,045 3,110 64,600
2019/03/12 3,130 3,200 3,030 3,080 99,300
2019/03/11 3,050 3,120 2,983 3,050 75,400
2019/03/08 3,035 3,050 2,965 3,035 151,400
2019/03/07 2,953 3,110 2,901 3,080 265,600
2019/03/06 2,960 2,960 2,825 2,914 217,000
2019/03/05 3,050 3,065 2,988 2,999 43,800
2019/03/04 3,015 3,110 2,964 3,070 118,000
2019/03/01 3,015 3,080 2,971 3,000 118,600
2019/02/28 3,080 3,080 3,015 3,025 55,300
2019/02/27 3,205 3,205 3,050 3,070 118,400
2019/02/26 3,300 3,300 3,185 3,205 29,800
2019/02/25 3,215 3,295 3,205 3,285 45,900
2019/02/22 3,135 3,220 3,090 3,180 43,400
2019/02/21 3,130 3,185 3,050 3,155 59,800
2019/02/20 3,190 3,255 3,130 3,150 76,300
2019/02/19 3,170 3,220 3,135 3,155 84,500
2019/02/18 3,145 3,165 3,085 3,125 55,600
2019/02/15 3,110 3,175 3,025 3,045 56,500
2019/02/14 3,170 3,190 3,020 3,170 116,800
2019/02/13 3,155 3,235 3,125 3,135 82,800
2019/02/12 3,080 3,285 3,050 3,085 214,700
2019/02/08 2,830 2,974 2,740 2,920 98,100
2019/02/07 2,951 2,951 2,800 2,831 59,100
2019/02/06 3,010 3,040 2,930 2,967 42,100
2019/02/05 2,969 2,998 2,884 2,963 47,600
2019/02/04 2,884 2,955 2,884 2,923 43,900
2019/02/01 2,829 2,926 2,816 2,848 53,700
2019/01/31 2,796 2,846 2,740 2,817 35,500
2019/01/30 2,850 2,850 2,730 2,743 42,300
2019/01/29 2,788 2,860 2,755 2,851 27,000
2019/01/28 2,880 2,911 2,794 2,801 26,400
2019/01/25 2,792 2,917 2,778 2,871 39,700
2019/01/24 2,846 2,870 2,783 2,812 39,700
2019/01/23 2,929 2,930 2,816 2,852 59,800
2019/01/22 2,993 3,000 2,892 2,931 101,700
2019/01/21 3,000 3,170 3,000 3,015 123,400
2019/01/18 2,730 2,928 2,691 2,916 106,800
2019/01/17 2,695 2,769 2,624 2,730 83,400
2019/01/16 2,706 2,706 2,577 2,645 71,800
2019/01/15 2,797 2,797 2,650 2,681 64,600
2019/01/11 2,728 2,804 2,697 2,753 86,200
2019/01/10 2,675 2,748 2,670 2,736 91,200
2019/01/09 2,736 2,755 2,605 2,625 129,000
2019/01/08 2,657 2,662 2,581 2,644 46,700
2019/01/07 2,497 2,610 2,437 2,607 84,200
2019/01/04 2,480 2,480 2,358 2,397 98,500

このページの先頭へ