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
2021/12/30 1,900 1,919 1,814 1,843 375,700
2021/12/29 1,950 1,950 1,893 1,935 195,500
2021/12/28 1,956 1,977 1,903 1,953 172,600
2021/12/27 1,995 1,995 1,928 1,940 147,300
2021/12/24 1,990 2,040 1,980 2,002 215,400
2021/12/23 1,957 1,984 1,941 1,983 197,500
2021/12/22 1,982 1,994 1,920 1,940 237,400
2021/12/21 1,891 1,931 1,864 1,908 231,700
2021/12/20 1,890 1,950 1,855 1,857 232,300
2021/12/17 2,000 2,000 1,902 1,925 337,500
2021/12/16 2,035 2,075 2,002 2,050 387,900
2021/12/15 1,902 1,975 1,889 1,955 257,700
2021/12/14 1,924 1,958 1,901 1,917 257,900
2021/12/13 1,981 2,012 1,928 1,954 340,600
2021/12/10 2,021 2,056 1,971 1,992 396,200
2021/12/09 2,114 2,143 2,066 2,071 437,600
2021/12/08 2,098 2,114 2,016 2,101 556,800
2021/12/07 2,073 2,083 2,002 2,065 590,800
2021/12/06 1,935 1,967 1,851 1,918 490,900
2021/12/03 1,837 1,983 1,832 1,967 680,900
2021/12/02 1,834 1,834 1,760 1,763 328,400
2021/12/01 1,815 1,902 1,784 1,863 388,700
2021/11/30 1,919 1,958 1,819 1,827 441,300
2021/11/29 1,883 1,980 1,861 1,894 716,300
2021/11/26 2,167 2,171 2,000 2,013 578,500
2021/11/25 2,110 2,189 2,091 2,172 296,800
2021/11/24 2,180 2,190 2,085 2,085 262,000
2021/11/22 2,176 2,195 2,130 2,178 223,400
2021/11/19 2,305 2,308 2,175 2,200 334,800
2021/11/18 2,309 2,341 2,257 2,276 312,000
2021/11/17 2,430 2,455 2,310 2,330 536,200
2021/11/16 2,427 2,484 2,415 2,475 814,300
2021/11/15 2,569 2,596 2,493 2,503 351,100
2021/11/12 2,666 2,699 2,563 2,569 404,700
2021/11/11 2,781 2,868 2,701 2,716 337,800
2021/11/10 2,846 2,899 2,783 2,828 289,500
2021/11/09 2,811 2,927 2,725 2,874 472,700
2021/11/08 2,796 2,982 2,740 2,830 1,177,000
2021/11/05 2,651 2,653 2,580 2,599 240,900
2021/11/04 2,741 2,765 2,658 2,693 206,500
2021/11/02 2,646 2,709 2,633 2,697 253,300
2021/11/01 2,552 2,619 2,536 2,598 194,200
2021/10/29 2,488 2,567 2,485 2,517 175,800
2021/10/28 2,430 2,529 2,386 2,504 163,000
2021/10/27 2,498 2,498 2,423 2,430 99,700
2021/10/26 2,467 2,530 2,467 2,497 82,900
2021/10/25 2,495 2,519 2,458 2,472 131,000
2021/10/22 2,487 2,542 2,467 2,485 220,400
2021/10/21 2,570 2,632 2,465 2,477 250,300
2021/10/20 2,499 2,658 2,456 2,619 256,800
2021/10/19 2,525 2,558 2,465 2,517 151,200
2021/10/18 2,590 2,636 2,536 2,545 251,600
2021/10/15 2,563 2,584 2,510 2,540 227,500
2021/10/14 2,596 2,630 2,543 2,557 241,300
2021/10/13 2,612 2,728 2,605 2,638 249,200
2021/10/12 2,672 2,674 2,603 2,646 293,900
2021/10/11 2,592 2,699 2,520 2,699 477,000
2021/10/08 2,492 2,615 2,458 2,612 357,600
2021/10/07 2,462 2,511 2,380 2,442 354,700
2021/10/06 2,731 2,738 2,431 2,466 616,700
2021/10/05 2,686 2,686 2,522 2,659 582,000
2021/10/04 2,855 2,888 2,676 2,736 596,200
2021/10/01 2,813 2,874 2,650 2,763 747,500
2021/09/30 2,785 2,934 2,727 2,875 907,000
2021/09/29 2,580 2,757 2,550 2,704 506,600
2021/09/28 2,623 2,673 2,562 2,617 387,400
2021/09/27 2,589 2,692 2,574 2,624 685,400
2021/09/24 2,368 2,519 2,343 2,498 691,500
2021/09/22 2,319 2,374 2,248 2,283 302,200
2021/09/21 2,105 2,379 2,102 2,343 404,300
2021/09/17 2,171 2,220 2,139 2,205 291,700
2021/09/16 2,264 2,279 2,121 2,186 261,900
2021/09/15 2,362 2,362 2,257 2,264 252,800
2021/09/14 2,365 2,384 2,316 2,384 174,800
2021/09/13 2,403 2,407 2,309 2,344 210,400
2021/09/10 2,462 2,513 2,400 2,429 268,800
2021/09/09 2,446 2,520 2,429 2,456 367,800
2021/09/08 2,315 2,465 2,286 2,465 329,800
2021/09/07 2,362 2,386 2,279 2,314 222,000
2021/09/06 2,348 2,363 2,287 2,312 220,300
2021/09/03 2,215 2,291 2,211 2,253 189,000
2021/09/02 2,264 2,264 2,183 2,214 165,400
2021/09/01 2,225 2,276 2,167 2,274 195,200
2021/08/31 2,279 2,300 2,195 2,242 243,500
2021/08/30 2,257 2,308 2,215 2,287 207,900
2021/08/27 2,149 2,279 2,105 2,194 263,600
2021/08/26 2,157 2,222 2,133 2,165 169,400
2021/08/25 2,117 2,190 2,086 2,141 230,500
2021/08/24 1,991 2,108 1,983 2,082 264,500
2021/08/23 1,850 1,920 1,850 1,911 169,600
2021/08/20 1,854 1,905 1,840 1,861 213,000
2021/08/19 1,952 1,952 1,894 1,894 173,700
2021/08/18 1,945 1,976 1,883 1,967 243,500
2021/08/17 2,053 2,053 1,950 1,952 220,000
2021/08/16 2,127 2,136 2,021 2,044 252,200
2021/08/13 2,103 2,147 2,081 2,135 144,000
2021/08/12 2,228 2,250 2,135 2,139 191,900
2021/08/11 2,109 2,251 2,070 2,206 366,000
2021/08/10 1,998 2,101 1,957 2,092 281,300
2021/08/06 1,896 1,962 1,887 1,921 163,900
2021/08/05 1,877 1,921 1,850 1,895 112,800
2021/08/04 1,940 1,952 1,878 1,901 155,800
2021/08/03 1,958 1,986 1,917 1,936 111,700
2021/08/02 1,961 1,991 1,893 1,962 201,700
2021/07/30 1,990 1,990 1,921 1,970 208,700
2021/07/29 2,069 2,072 1,992 2,003 159,300
2021/07/28 2,107 2,133 2,015 2,033 156,500
2021/07/27 2,145 2,150 2,115 2,131 148,700
2021/07/26 2,202 2,220 2,128 2,134 165,700
2021/07/21 2,162 2,179 2,122 2,169 197,200
2021/07/20 2,160 2,176 2,109 2,122 282,700
2021/07/19 2,185 2,237 2,162 2,206 150,600
2021/07/16 2,151 2,237 2,134 2,227 202,000
2021/07/15 2,198 2,205 2,142 2,170 159,500
2021/07/14 2,253 2,261 2,187 2,205 212,900
2021/07/13 2,325 2,368 2,273 2,278 133,200
2021/07/12 2,337 2,354 2,266 2,336 243,700
2021/07/09 2,181 2,322 2,170 2,312 324,800
2021/07/08 2,273 2,294 2,163 2,208 388,500
2021/07/07 2,351 2,435 2,292 2,300 257,900
2021/07/06 2,312 2,398 2,282 2,392 193,000
2021/07/05 2,325 2,339 2,265 2,312 130,900
2021/07/02 2,251 2,342 2,220 2,324 244,000
2021/07/01 2,247 2,280 2,199 2,275 146,000
2021/06/30 2,247 2,247 2,172 2,229 200,700
2021/06/29 2,262 2,262 2,215 2,242 156,400
2021/06/28 2,322 2,322 2,263 2,289 161,100
2021/06/25 2,379 2,383 2,322 2,331 181,500
2021/06/24 2,432 2,449 2,338 2,343 214,500
2021/06/23 2,353 2,477 2,353 2,438 273,400
2021/06/22 2,284 2,402 2,260 2,370 203,200
2021/06/21 2,210 2,290 2,180 2,253 228,100
2021/06/18 2,391 2,430 2,241 2,268 440,300
2021/06/17 2,371 2,436 2,317 2,389 264,500
2021/06/16 2,425 2,459 2,330 2,390 355,200
2021/06/15 2,558 2,579 2,470 2,470 250,000
2021/06/14 2,540 2,622 2,474 2,582 332,300
2021/06/11 2,654 2,654 2,528 2,585 291,400
2021/06/10 2,685 2,691 2,575 2,672 255,200
2021/06/09 2,615 2,791 2,614 2,713 247,500
2021/06/08 2,589 2,648 2,576 2,639 242,200
2021/06/07 2,580 2,586 2,451 2,539 295,300
2021/06/04 2,679 2,679 2,495 2,575 494,100
2021/06/03 2,740 2,812 2,701 2,729 460,500
2021/06/02 2,676 2,810 2,653 2,779 359,600
2021/06/01 2,657 2,707 2,511 2,666 378,200
2021/05/31 2,524 2,669 2,495 2,634 391,500
2021/05/28 2,400 2,519 2,381 2,495 366,700
2021/05/27 2,374 2,407 2,316 2,331 197,500
2021/05/26 2,275 2,429 2,245 2,387 295,900
2021/05/25 2,269 2,332 2,230 2,258 186,800
2021/05/24 2,254 2,275 2,199 2,261 129,900
2021/05/21 2,246 2,294 2,176 2,231 210,700
2021/05/20 2,299 2,390 2,244 2,265 343,500
2021/05/19 2,153 2,320 2,147 2,295 488,900
2021/05/18 2,045 2,250 2,012 2,203 519,600
2021/05/17 1,933 2,039 1,908 2,018 228,500
2021/05/14 1,832 1,883 1,746 1,865 222,600
2021/05/13 1,816 1,874 1,751 1,794 206,600
2021/05/12 1,982 2,052 1,910 1,936 169,300
2021/05/11 2,032 2,046 1,992 2,006 98,800
2021/05/10 2,092 2,092 2,024 2,073 77,100
2021/05/07 2,048 2,078 1,992 2,074 122,700
2021/05/06 2,025 2,086 2,004 2,029 140,300
2021/04/30 2,029 2,065 1,994 2,004 138,800
2021/04/28 2,065 2,137 1,962 2,067 302,200
2021/04/27 1,979 2,092 1,929 2,082 456,000
2021/04/26 1,817 1,976 1,807 1,966 320,500
2021/04/23 1,713 1,814 1,704 1,789 116,700
2021/04/22 1,727 1,752 1,715 1,730 77,600
2021/04/21 1,762 1,763 1,679 1,696 266,600
2021/04/20 1,934 1,940 1,817 1,817 285,400
2021/04/19 1,930 1,979 1,901 1,945 149,000
2021/04/16 1,911 1,958 1,902 1,916 109,300
2021/04/15 1,914 1,914 1,880 1,896 72,100
2021/04/14 1,924 1,949 1,901 1,914 76,800
2021/04/13 1,891 1,923 1,865 1,918 77,800
2021/04/12 1,904 1,908 1,846 1,875 69,100
2021/04/09 1,834 1,893 1,834 1,886 69,900
2021/04/08 1,878 1,878 1,805 1,834 113,900
2021/04/07 1,882 1,882 1,834 1,852 139,400
2021/04/06 1,908 1,950 1,874 1,892 180,800
2021/04/05 1,874 1,914 1,852 1,899 82,600
2021/04/02 1,870 1,916 1,844 1,862 98,500
2021/04/01 1,875 1,902 1,849 1,863 135,800
2021/03/31 1,847 1,854 1,810 1,835 125,800
2021/03/30 1,827 1,887 1,810 1,840 154,800
2021/03/29 1,863 1,885 1,805 1,863 181,500
2021/03/26 1,864 1,888 1,825 1,879 216,400
2021/03/25 1,796 1,844 1,778 1,806 168,600
2021/03/24 1,900 1,938 1,790 1,834 239,800
2021/03/23 1,995 2,021 1,899 1,910 253,600
2021/03/22 1,990 2,001 1,935 1,967 227,800
2021/03/19 2,015 2,065 1,966 2,008 392,400
2021/03/18 2,060 2,104 2,010 2,070 359,400
2021/03/17 2,060 2,090 2,000 2,023 398,500
2021/03/16 2,048 2,140 2,021 2,120 243,100
2021/03/15 1,990 2,037 1,935 2,035 320,400
2021/03/12 2,090 2,109 1,905 1,998 961,200
2021/03/11 2,143 2,190 2,087 2,178 133,000
2021/03/10 2,162 2,162 2,069 2,142 167,000
2021/03/09 2,020 2,203 1,988 2,181 305,000
2021/03/08 2,037 2,108 1,996 2,017 179,600
2021/03/05 2,100 2,101 1,968 2,043 269,800
2021/03/04 2,235 2,266 2,013 2,077 573,900
2021/03/03 2,268 2,319 2,236 2,282 205,600
2021/03/02 2,351 2,363 2,222 2,283 270,100
2021/03/01 2,498 2,505 2,262 2,364 238,900
2021/02/26 2,410 2,490 2,374 2,464 290,800
2021/02/25 2,545 2,580 2,445 2,512 345,700
2021/02/24 2,343 2,537 2,343 2,496 515,900
2021/02/22 2,298 2,372 2,242 2,335 264,500
2021/02/19 2,421 2,428 2,155 2,248 449,100
2021/02/18 2,383 2,460 2,328 2,429 261,500
2021/02/17 2,217 2,426 2,210 2,395 315,400
2021/02/16 2,281 2,391 2,252 2,272 386,000
2021/02/15 2,208 2,270 2,142 2,260 263,800
2021/02/12 2,195 2,250 2,122 2,186 405,500
2021/02/10 2,054 2,175 2,040 2,174 349,700
2021/02/09 2,067 2,185 2,012 2,040 358,100
2021/02/08 1,978 2,190 1,970 2,069 592,900
2021/02/05 1,921 2,011 1,905 1,978 324,100
2021/02/04 1,923 1,948 1,884 1,903 194,500
2021/02/03 1,830 1,952 1,827 1,935 258,800
2021/02/02 1,777 1,855 1,753 1,825 224,700
2021/02/01 1,715 1,762 1,645 1,754 170,400
2021/01/29 1,777 1,818 1,710 1,752 332,600
2021/01/28 1,681 1,859 1,655 1,857 481,800
2021/01/27 1,672 1,717 1,641 1,716 138,700
2021/01/26 1,680 1,684 1,633 1,646 187,600
2021/01/25 1,623 1,767 1,616 1,720 436,200
2021/01/22 1,540 1,642 1,524 1,628 318,400
2021/01/21 1,539 1,540 1,482 1,540 211,700
2021/01/20 1,450 1,549 1,445 1,521 314,800
2021/01/19 1,380 1,450 1,326 1,431 316,000
2021/01/18 1,453 1,462 1,370 1,372 302,400
2021/01/15 1,435 1,473 1,425 1,465 209,800
2021/01/14 1,419 1,433 1,394 1,433 176,100
2021/01/13 1,428 1,437 1,396 1,409 126,700
2021/01/12 1,410 1,420 1,395 1,419 101,800
2021/01/08 1,401 1,423 1,399 1,403 143,100
2021/01/07 1,430 1,430 1,398 1,402 128,300
2021/01/06 1,416 1,430 1,399 1,402 124,700
2021/01/05 1,400 1,412 1,376 1,412 150,100
2021/01/04 1,400 1,400 1,359 1,398 136,200

このページの先頭へ