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
2020/12/30 1,360 1,397 1,345 1,391 109,700
2020/12/29 1,325 1,393 1,325 1,390 196,000
2020/12/28 1,391 1,391 1,320 1,349 114,300
2020/12/25 1,338 1,381 1,338 1,381 126,200
2020/12/24 1,295 1,332 1,292 1,319 143,900
2020/12/23 1,271 1,287 1,245 1,270 132,400
2020/12/22 1,308 1,318 1,240 1,271 138,900
2020/12/21 1,321 1,349 1,301 1,309 226,600
2020/12/18 1,267 1,293 1,254 1,276 150,700
2020/12/17 1,349 1,349 1,281 1,281 197,800
2020/12/16 1,347 1,360 1,335 1,336 87,600
2020/12/15 1,337 1,343 1,300 1,321 124,600
2020/12/14 1,385 1,392 1,336 1,336 156,500
2020/12/11 1,394 1,411 1,355 1,372 153,800
2020/12/10 1,383 1,412 1,361 1,364 171,500
2020/12/09 1,426 1,433 1,378 1,383 157,400
2020/12/08 1,365 1,414 1,357 1,404 191,500
2020/12/07 1,370 1,405 1,348 1,352 178,700
2020/12/04 1,385 1,405 1,326 1,366 232,400
2020/12/03 1,351 1,386 1,333 1,370 259,600
2020/12/02 1,291 1,327 1,284 1,310 180,500
2020/12/01 1,250 1,296 1,235 1,269 276,000
2020/11/30 1,281 1,308 1,259 1,261 242,800
2020/11/27 1,294 1,319 1,276 1,305 181,900
2020/11/26 1,286 1,294 1,258 1,275 153,900
2020/11/25 1,252 1,283 1,235 1,276 285,000
2020/11/24 1,226 1,274 1,219 1,248 372,200
2020/11/20 1,225 1,271 1,215 1,254 258,000
2020/11/19 1,183 1,222 1,171 1,210 284,900
2020/11/18 1,201 1,281 1,190 1,243 244,700
2020/11/17 1,220 1,255 1,212 1,231 338,400
2020/11/16 1,136 1,180 1,101 1,167 310,400
2020/11/13 1,185 1,194 1,097 1,146 414,400
2020/11/12 1,270 1,270 1,195 1,208 365,100
2020/11/11 1,387 1,395 1,242 1,293 691,600
2020/11/10 1,384 1,384 1,284 1,374 1,041,100
2020/11/09 1,172 1,184 1,081 1,084 417,500
2020/11/06 1,232 1,234 1,192 1,200 99,500
2020/11/05 1,200 1,221 1,171 1,210 125,700
2020/11/04 1,177 1,199 1,164 1,190 111,200
2020/11/02 1,189 1,207 1,166 1,178 99,000
2020/10/30 1,211 1,221 1,181 1,182 130,800
2020/10/29 1,195 1,222 1,185 1,211 126,100
2020/10/28 1,244 1,251 1,207 1,225 117,400
2020/10/27 1,252 1,275 1,235 1,261 118,000
2020/10/26 1,315 1,339 1,277 1,277 119,300
2020/10/23 1,310 1,318 1,279 1,312 123,100
2020/10/22 1,371 1,375 1,303 1,305 137,900
2020/10/21 1,351 1,406 1,341 1,382 255,900
2020/10/20 1,300 1,372 1,296 1,351 168,200
2020/10/19 1,268 1,330 1,256 1,328 212,100
2020/10/16 1,350 1,351 1,278 1,281 267,500
2020/10/15 1,395 1,397 1,353 1,366 183,600
2020/10/14 1,442 1,442 1,392 1,392 157,700
2020/10/13 1,422 1,450 1,399 1,435 157,500
2020/10/12 1,441 1,441 1,393 1,419 161,100
2020/10/09 1,484 1,488 1,433 1,447 183,100
2020/10/08 1,463 1,497 1,449 1,489 353,000
2020/10/07 1,375 1,467 1,370 1,461 293,900
2020/10/06 1,380 1,414 1,369 1,400 253,500
2020/10/05 1,324 1,385 1,324 1,384 237,100
2020/10/02 1,367 1,384 1,305 1,323 298,200
2020/09/30 1,365 1,390 1,346 1,363 163,500
2020/09/29 1,359 1,387 1,341 1,347 193,300
2020/09/28 1,345 1,371 1,315 1,340 245,500
2020/09/25 1,316 1,359 1,299 1,319 248,200
2020/09/24 1,407 1,407 1,314 1,315 354,400
2020/09/23 1,439 1,485 1,406 1,413 360,900
2020/09/18 1,411 1,452 1,411 1,424 256,100
2020/09/17 1,423 1,447 1,391 1,428 211,700
2020/09/16 1,395 1,455 1,388 1,438 362,100
2020/09/15 1,374 1,374 1,316 1,370 458,100
2020/09/14 1,472 1,472 1,372 1,375 528,800
2020/09/11 1,487 1,521 1,452 1,467 487,500
2020/09/10 1,471 1,512 1,464 1,475 453,800
2020/09/09 1,460 1,493 1,413 1,441 434,400
2020/09/08 1,399 1,494 1,394 1,494 737,900
2020/09/07 1,395 1,404 1,342 1,366 252,200
2020/09/04 1,307 1,373 1,302 1,360 194,900
2020/09/03 1,386 1,410 1,348 1,360 180,600
2020/09/02 1,415 1,425 1,346 1,379 329,700
2020/09/01 1,353 1,416 1,331 1,396 408,100
2020/08/31 1,400 1,416 1,365 1,371 344,900
2020/08/28 1,367 1,400 1,200 1,305 642,000
2020/08/27 1,378 1,433 1,375 1,397 585,000
2020/08/26 1,361 1,420 1,336 1,364 643,100
2020/08/25 1,257 1,374 1,250 1,333 738,000
2020/08/24 1,238 1,258 1,203 1,226 194,700
2020/08/21 1,201 1,235 1,193 1,222 251,300
2020/08/20 1,215 1,238 1,186 1,186 362,300
2020/08/19 1,133 1,196 1,115 1,191 287,200
2020/08/18 1,151 1,165 1,122 1,135 161,500
2020/08/17 1,132 1,194 1,121 1,154 405,300
2020/08/14 1,100 1,108 1,081 1,090 123,300
2020/08/13 1,080 1,100 1,057 1,073 132,700
2020/08/12 1,050 1,081 1,013 1,051 205,700
2020/08/11 1,040 1,128 1,035 1,067 441,100
2020/08/07 1,008 1,039 1,004 1,014 181,700
2020/08/06 1,026 1,039 1,006 1,018 173,900
2020/08/05 995 1,014 981 1,006 113,700
2020/08/04 970 1,003 953 997 240,600
2020/08/03 933 968 932 968 218,800
2020/07/31 974 986 915 948 218,700
2020/07/30 970 1,007 960 992 198,300
2020/07/29 1,000 1,025 965 965 453,200
2020/07/28 1,048 1,068 1,015 1,021 208,200
2020/07/27 1,072 1,072 1,041 1,055 205,700
2020/07/22 1,085 1,124 1,063 1,102 193,300
2020/07/21 1,068 1,098 1,059 1,090 285,600
2020/07/20 1,049 1,071 1,004 1,057 510,700
2020/07/17 1,133 1,168 1,069 1,097 493,000
2020/07/16 1,151 1,173 1,098 1,128 563,300
2020/07/15 1,187 1,242 1,169 1,197 466,200
2020/07/14 1,242 1,249 1,110 1,139 941,200
2020/07/13 1,310 1,387 1,255 1,281 754,700
2020/07/10 1,186 1,333 1,152 1,263 878,900
2020/07/09 1,239 1,250 1,201 1,203 204,000
2020/07/08 1,223 1,263 1,199 1,244 187,200
2020/07/07 1,294 1,304 1,208 1,223 590,600
2020/07/06 1,309 1,327 1,273 1,310 312,500
2020/07/03 1,289 1,361 1,289 1,339 272,200
2020/07/02 1,360 1,403 1,268 1,298 442,700
2020/07/01 1,313 1,364 1,291 1,330 274,600
2020/06/30 1,312 1,344 1,283 1,296 223,000
2020/06/29 1,329 1,335 1,234 1,252 468,600
2020/06/26 1,460 1,469 1,312 1,373 590,000
2020/06/25 1,451 1,464 1,414 1,446 326,600
2020/06/24 1,448 1,540 1,436 1,495 640,200
2020/06/23 1,510 1,524 1,404 1,429 649,700
2020/06/22 1,396 1,509 1,384 1,459 876,000
2020/06/19 1,259 1,347 1,258 1,336 326,100
2020/06/18 1,244 1,258 1,193 1,240 143,500
2020/06/17 1,289 1,299 1,220 1,243 154,100
2020/06/16 1,212 1,280 1,212 1,278 231,300
2020/06/15 1,229 1,234 1,152 1,155 280,900
2020/06/12 1,183 1,255 1,151 1,241 261,900
2020/06/11 1,327 1,342 1,260 1,266 246,200
2020/06/10 1,360 1,362 1,320 1,327 328,200
2020/06/09 1,381 1,409 1,362 1,369 198,500
2020/06/08 1,395 1,446 1,372 1,389 363,600
2020/06/05 1,342 1,378 1,304 1,373 203,100
2020/06/04 1,383 1,399 1,302 1,342 258,800
2020/06/03 1,440 1,440 1,326 1,354 444,600
2020/06/02 1,350 1,470 1,343 1,389 900,300
2020/06/01 1,285 1,364 1,279 1,304 524,400
2020/05/29 1,305 1,317 1,251 1,256 431,600
2020/05/28 1,396 1,410 1,281 1,306 726,700
2020/05/27 1,467 1,467 1,395 1,425 819,300
2020/05/26 1,421 1,577 1,413 1,513 1,634,300
2020/05/25 1,262 1,340 1,251 1,331 707,000
2020/05/22 1,115 1,210 1,099 1,202 380,700
2020/05/21 1,132 1,141 1,085 1,099 124,900
2020/05/20 1,092 1,126 1,068 1,117 197,300
2020/05/19 1,130 1,143 1,058 1,065 161,200
2020/05/18 1,079 1,156 1,012 1,040 281,800
2020/05/15 1,078 1,101 1,044 1,053 204,800
2020/05/14 1,117 1,123 1,067 1,073 264,700
2020/05/13 1,128 1,128 1,079 1,117 283,600
2020/05/12 1,150 1,181 1,128 1,155 329,200
2020/05/11 1,030 1,179 1,030 1,166 503,900
2020/05/08 986 1,006 961 1,000 221,000
2020/05/07 919 966 917 964 149,000
2020/05/01 955 960 915 923 244,000
2020/04/30 993 993 956 970 223,900
2020/04/28 937 953 907 952 261,900
2020/04/27 870 920 853 907 275,500
2020/04/24 857 858 804 825 169,500
2020/04/23 840 885 828 860 164,400
2020/04/22 839 853 808 816 204,200
2020/04/21 927 927 851 865 244,500
2020/04/20 905 978 902 935 308,400
2020/04/17 948 1,008 902 904 611,400
2020/04/16 850 865 823 858 145,100
2020/04/15 880 884 850 873 196,800
2020/04/14 833 871 820 865 166,200
2020/04/13 891 892 812 821 212,400
2020/04/10 919 948 884 906 238,100
2020/04/09 884 929 863 918 419,500
2020/04/08 784 903 770 869 376,800
2020/04/07 759 811 741 779 315,600
2020/04/06 687 741 687 729 315,000
2020/04/03 702 723 678 679 235,200
2020/04/02 721 752 707 731 127,400
2020/04/01 753 763 715 734 170,700
2020/03/31 744 789 732 738 244,600
2020/03/30 768 771 721 746 264,400
2020/03/27 837 865 785 798 252,400
2020/03/26 840 850 803 813 199,500
2020/03/25 910 911 831 845 249,300
2020/03/24 786 837 781 821 359,000
2020/03/23 676 767 670 756 570,500
2020/03/19 839 862 674 674 360,400
2020/03/18 875 877 790 824 361,800
2020/03/17 823 873 781 863 388,800
2020/03/16 875 958 867 878 291,200
2020/03/13 803 894 768 855 414,500
2020/03/12 909 945 885 891 391,700
2020/03/11 919 951 903 910 336,500
2020/03/10 841 923 808 921 245,100
2020/03/09 886 906 837 856 393,400
2020/03/06 980 985 921 941 269,500
2020/03/05 1,047 1,059 996 1,008 174,700
2020/03/04 992 1,041 986 1,027 416,200
2020/03/03 1,105 1,105 1,005 1,014 370,400
2020/03/02 1,000 1,098 995 1,077 541,400
2020/02/28 1,030 1,069 1,021 1,025 293,300
2020/02/27 1,130 1,130 1,049 1,075 354,300
2020/02/26 1,120 1,145 1,101 1,131 245,700
2020/02/25 1,087 1,153 1,080 1,139 264,100
2020/02/21 1,200 1,227 1,187 1,190 180,700
2020/02/20 1,277 1,280 1,208 1,210 192,600
2020/02/19 1,225 1,262 1,220 1,250 210,600
2020/02/18 1,275 1,278 1,221 1,229 151,300
2020/02/17 1,248 1,279 1,226 1,270 135,200
2020/02/14 1,325 1,338 1,268 1,271 219,100
2020/02/13 1,354 1,360 1,327 1,332 139,000
2020/02/12 1,322 1,386 1,322 1,353 232,400
2020/02/10 1,450 1,465 1,321 1,322 747,400
2020/02/07 1,361 1,371 1,327 1,345 137,100
2020/02/06 1,336 1,388 1,336 1,358 105,700
2020/02/05 1,342 1,366 1,328 1,335 78,000
2020/02/04 1,318 1,355 1,318 1,345 100,900
2020/02/03 1,290 1,333 1,288 1,311 199,800
2020/01/31 1,331 1,358 1,327 1,345 125,900
2020/01/30 1,379 1,401 1,333 1,342 128,800
2020/01/29 1,375 1,422 1,359 1,405 290,600
2020/01/28 1,318 1,402 1,302 1,375 239,700
2020/01/27 1,298 1,370 1,290 1,348 384,600
2020/01/24 1,455 1,456 1,392 1,415 230,200
2020/01/23 1,473 1,487 1,465 1,477 70,200
2020/01/22 1,476 1,496 1,473 1,478 68,100
2020/01/21 1,534 1,538 1,470 1,477 179,400
2020/01/20 1,554 1,564 1,515 1,534 112,700
2020/01/17 1,515 1,553 1,506 1,536 167,200
2020/01/16 1,500 1,518 1,495 1,503 122,400
2020/01/15 1,485 1,500 1,477 1,500 93,900
2020/01/14 1,495 1,501 1,486 1,489 94,500
2020/01/10 1,509 1,518 1,492 1,500 120,500
2020/01/09 1,514 1,531 1,492 1,520 100,900
2020/01/08 1,539 1,539 1,479 1,494 248,100
2020/01/07 1,506 1,566 1,495 1,559 188,100
2020/01/06 1,547 1,547 1,510 1,513 121,500

このページの先頭へ