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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,729 | 1,791 | 1,729 | 1,773 | 183,900 |
| 2022/12/29 | 1,700 | 1,742 | 1,687 | 1,725 | 133,100 |
| 2022/12/28 | 1,746 | 1,749 | 1,678 | 1,706 | 379,100 |
| 2022/12/27 | 1,712 | 1,764 | 1,710 | 1,763 | 290,300 |
| 2022/12/26 | 1,695 | 1,746 | 1,695 | 1,705 | 205,100 |
| 2022/12/23 | 1,721 | 1,727 | 1,694 | 1,707 | 137,000 |
| 2022/12/22 | 1,734 | 1,771 | 1,730 | 1,744 | 179,300 |
| 2022/12/21 | 1,691 | 1,756 | 1,676 | 1,727 | 223,400 |
| 2022/12/20 | 1,794 | 1,799 | 1,695 | 1,718 | 347,100 |
| 2022/12/19 | 1,809 | 1,833 | 1,793 | 1,800 | 139,600 |
| 2022/12/16 | 1,811 | 1,868 | 1,802 | 1,831 | 290,900 |
| 2022/12/15 | 1,853 | 1,870 | 1,836 | 1,836 | 93,900 |
| 2022/12/14 | 1,874 | 1,874 | 1,825 | 1,844 | 189,900 |
| 2022/12/13 | 1,860 | 1,897 | 1,834 | 1,879 | 200,500 |
| 2022/12/12 | 1,818 | 1,859 | 1,785 | 1,848 | 171,100 |
| 2022/12/09 | 1,830 | 1,881 | 1,828 | 1,835 | 135,700 |
| 2022/12/08 | 1,852 | 1,872 | 1,826 | 1,849 | 144,200 |
| 2022/12/07 | 1,848 | 1,881 | 1,811 | 1,868 | 155,400 |
| 2022/12/06 | 1,863 | 1,869 | 1,842 | 1,851 | 111,700 |
| 2022/12/05 | 1,871 | 1,888 | 1,852 | 1,883 | 142,200 |
| 2022/12/02 | 1,906 | 1,925 | 1,879 | 1,879 | 173,100 |
| 2022/12/01 | 1,975 | 1,990 | 1,911 | 1,911 | 256,000 |
| 2022/11/30 | 1,960 | 1,987 | 1,938 | 1,967 | 315,800 |
| 2022/11/29 | 1,905 | 1,967 | 1,889 | 1,967 | 333,500 |
| 2022/11/28 | 1,925 | 1,940 | 1,884 | 1,927 | 210,000 |
| 2022/11/25 | 1,866 | 1,924 | 1,855 | 1,904 | 221,500 |
| 2022/11/24 | 1,840 | 1,887 | 1,839 | 1,865 | 236,800 |
| 2022/11/22 | 1,823 | 1,826 | 1,792 | 1,812 | 122,500 |
| 2022/11/21 | 1,799 | 1,813 | 1,774 | 1,800 | 204,700 |
| 2022/11/18 | 1,870 | 1,893 | 1,811 | 1,811 | 254,000 |
| 2022/11/17 | 1,802 | 1,898 | 1,794 | 1,878 | 399,800 |
| 2022/11/16 | 1,751 | 1,821 | 1,730 | 1,813 | 540,000 |
| 2022/11/15 | 1,765 | 1,767 | 1,718 | 1,761 | 317,000 |
| 2022/11/14 | 1,784 | 1,785 | 1,732 | 1,775 | 274,400 |
| 2022/11/11 | 1,766 | 1,778 | 1,698 | 1,769 | 443,100 |
| 2022/11/10 | 1,765 | 1,799 | 1,750 | 1,753 | 224,500 |
| 2022/11/09 | 1,868 | 1,868 | 1,782 | 1,785 | 503,900 |
| 2022/11/08 | 1,942 | 1,954 | 1,890 | 1,893 | 364,700 |
| 2022/11/07 | 1,823 | 1,937 | 1,780 | 1,918 | 745,000 |
| 2022/11/04 | 1,827 | 1,847 | 1,797 | 1,827 | 435,400 |
| 2022/11/02 | 1,811 | 1,840 | 1,781 | 1,828 | 231,900 |
| 2022/11/01 | 1,791 | 1,815 | 1,769 | 1,811 | 284,200 |
| 2022/10/31 | 1,834 | 1,834 | 1,767 | 1,780 | 279,200 |
| 2022/10/28 | 1,800 | 1,829 | 1,787 | 1,807 | 283,700 |
| 2022/10/27 | 1,815 | 1,833 | 1,785 | 1,818 | 247,100 |
| 2022/10/26 | 1,815 | 1,828 | 1,795 | 1,800 | 202,800 |
| 2022/10/25 | 1,778 | 1,825 | 1,744 | 1,793 | 490,600 |
| 2022/10/24 | 1,827 | 1,856 | 1,801 | 1,818 | 242,000 |
| 2022/10/21 | 1,870 | 1,878 | 1,827 | 1,827 | 398,600 |
| 2022/10/20 | 1,932 | 1,932 | 1,840 | 1,888 | 656,600 |
| 2022/10/19 | 2,015 | 2,031 | 1,931 | 1,941 | 687,400 |
| 2022/10/18 | 2,045 | 2,069 | 2,012 | 2,036 | 399,200 |
| 2022/10/17 | 1,964 | 2,030 | 1,957 | 2,012 | 410,600 |
| 2022/10/14 | 1,987 | 1,996 | 1,925 | 1,993 | 542,900 |
| 2022/10/13 | 2,100 | 2,100 | 1,960 | 1,963 | 568,400 |
| 2022/10/12 | 2,101 | 2,174 | 2,041 | 2,115 | 373,800 |
| 2022/10/11 | 2,120 | 2,211 | 2,058 | 2,096 | 589,900 |
| 2022/10/07 | 1,967 | 2,092 | 1,952 | 2,064 | 466,500 |
| 2022/10/06 | 1,980 | 2,063 | 1,975 | 2,000 | 431,400 |
| 2022/10/05 | 1,995 | 2,003 | 1,941 | 1,980 | 329,700 |
| 2022/10/04 | 2,010 | 2,029 | 1,956 | 1,965 | 460,900 |
| 2022/10/03 | 1,992 | 2,003 | 1,909 | 2,000 | 278,100 |
| 2022/09/30 | 2,082 | 2,082 | 1,990 | 2,006 | 347,300 |
| 2022/09/29 | 2,175 | 2,183 | 2,098 | 2,114 | 257,800 |
| 2022/09/28 | 2,202 | 2,202 | 2,095 | 2,125 | 295,300 |
| 2022/09/27 | 2,160 | 2,216 | 2,110 | 2,203 | 300,200 |
| 2022/09/26 | 2,232 | 2,267 | 2,150 | 2,167 | 436,200 |
| 2022/09/22 | 2,140 | 2,231 | 2,062 | 2,211 | 421,500 |
| 2022/09/21 | 2,228 | 2,249 | 2,163 | 2,168 | 254,000 |
| 2022/09/20 | 2,269 | 2,270 | 2,161 | 2,240 | 514,000 |
| 2022/09/16 | 2,340 | 2,350 | 2,256 | 2,319 | 511,700 |
| 2022/09/15 | 2,299 | 2,311 | 2,239 | 2,298 | 568,700 |
| 2022/09/14 | 2,144 | 2,307 | 2,128 | 2,265 | 768,000 |
| 2022/09/13 | 2,089 | 2,243 | 2,072 | 2,194 | 964,500 |
| 2022/09/12 | 2,037 | 2,117 | 2,026 | 2,039 | 684,400 |
| 2022/09/09 | 1,950 | 1,974 | 1,935 | 1,937 | 203,300 |
| 2022/09/08 | 1,940 | 1,998 | 1,925 | 1,937 | 265,200 |
| 2022/09/07 | 1,924 | 1,924 | 1,876 | 1,911 | 194,800 |
| 2022/09/06 | 1,925 | 1,956 | 1,906 | 1,926 | 122,500 |
| 2022/09/05 | 1,967 | 1,970 | 1,912 | 1,933 | 254,000 |
| 2022/09/02 | 1,985 | 1,996 | 1,957 | 1,987 | 253,500 |
| 2022/09/01 | 2,018 | 2,041 | 1,992 | 2,000 | 190,100 |
| 2022/08/31 | 1,988 | 2,066 | 1,978 | 2,054 | 361,500 |
| 2022/08/30 | 2,000 | 2,051 | 1,985 | 2,013 | 256,700 |
| 2022/08/29 | 1,920 | 1,977 | 1,919 | 1,966 | 219,500 |
| 2022/08/26 | 1,973 | 2,007 | 1,951 | 1,996 | 164,900 |
| 2022/08/25 | 2,019 | 2,046 | 1,971 | 1,975 | 232,100 |
| 2022/08/24 | 2,021 | 2,036 | 1,982 | 1,998 | 278,500 |
| 2022/08/23 | 1,893 | 2,056 | 1,887 | 2,045 | 703,300 |
| 2022/08/22 | 1,919 | 1,933 | 1,858 | 1,864 | 380,400 |
| 2022/08/19 | 2,019 | 2,019 | 1,935 | 1,959 | 247,300 |
| 2022/08/18 | 1,990 | 2,024 | 1,956 | 1,993 | 205,700 |
| 2022/08/17 | 2,110 | 2,135 | 2,021 | 2,023 | 385,700 |
| 2022/08/16 | 2,060 | 2,135 | 2,041 | 2,110 | 367,300 |
| 2022/08/15 | 2,039 | 2,070 | 1,994 | 2,070 | 348,600 |
| 2022/08/12 | 2,050 | 2,054 | 1,991 | 2,044 | 337,500 |
| 2022/08/10 | 1,968 | 2,058 | 1,930 | 2,044 | 392,500 |
| 2022/08/09 | 1,949 | 2,057 | 1,949 | 1,997 | 639,900 |
| 2022/08/08 | 1,830 | 1,969 | 1,824 | 1,960 | 1,098,400 |
| 2022/08/05 | 1,871 | 1,877 | 1,766 | 1,790 | 513,000 |
| 2022/08/04 | 1,830 | 1,885 | 1,826 | 1,881 | 295,600 |
| 2022/08/03 | 1,835 | 1,888 | 1,835 | 1,845 | 388,700 |
| 2022/08/02 | 1,787 | 1,806 | 1,773 | 1,800 | 183,300 |
| 2022/08/01 | 1,720 | 1,812 | 1,713 | 1,795 | 339,100 |
| 2022/07/29 | 1,724 | 1,738 | 1,710 | 1,726 | 110,500 |
| 2022/07/28 | 1,735 | 1,747 | 1,709 | 1,723 | 154,000 |
| 2022/07/27 | 1,700 | 1,706 | 1,671 | 1,703 | 207,700 |
| 2022/07/26 | 1,690 | 1,714 | 1,675 | 1,709 | 134,200 |
| 2022/07/25 | 1,659 | 1,710 | 1,653 | 1,687 | 237,900 |
| 2022/07/22 | 1,661 | 1,687 | 1,632 | 1,674 | 162,400 |
| 2022/07/21 | 1,668 | 1,710 | 1,663 | 1,680 | 227,400 |
| 2022/07/20 | 1,630 | 1,684 | 1,620 | 1,678 | 281,400 |
| 2022/07/19 | 1,584 | 1,606 | 1,547 | 1,594 | 210,300 |
| 2022/07/15 | 1,613 | 1,613 | 1,541 | 1,561 | 407,200 |
| 2022/07/14 | 1,650 | 1,668 | 1,622 | 1,627 | 149,400 |
| 2022/07/13 | 1,621 | 1,673 | 1,608 | 1,655 | 188,300 |
| 2022/07/12 | 1,643 | 1,643 | 1,592 | 1,620 | 224,800 |
| 2022/07/11 | 1,640 | 1,673 | 1,634 | 1,662 | 185,500 |
| 2022/07/08 | 1,600 | 1,649 | 1,585 | 1,624 | 308,900 |
| 2022/07/07 | 1,573 | 1,600 | 1,527 | 1,588 | 514,100 |
| 2022/07/06 | 1,700 | 1,740 | 1,581 | 1,582 | 690,400 |
| 2022/07/05 | 1,662 | 1,739 | 1,660 | 1,726 | 286,300 |
| 2022/07/04 | 1,698 | 1,720 | 1,634 | 1,648 | 356,900 |
| 2022/07/01 | 1,811 | 1,811 | 1,663 | 1,684 | 620,900 |
| 2022/06/30 | 1,866 | 1,894 | 1,832 | 1,843 | 279,400 |
| 2022/06/29 | 1,788 | 1,851 | 1,773 | 1,849 | 410,400 |
| 2022/06/28 | 1,770 | 1,793 | 1,745 | 1,793 | 222,400 |
| 2022/06/27 | 1,822 | 1,822 | 1,775 | 1,780 | 181,700 |
| 2022/06/24 | 1,750 | 1,794 | 1,725 | 1,789 | 202,200 |
| 2022/06/23 | 1,755 | 1,795 | 1,732 | 1,755 | 203,800 |
| 2022/06/22 | 1,850 | 1,851 | 1,746 | 1,756 | 393,700 |
| 2022/06/21 | 1,825 | 1,864 | 1,805 | 1,843 | 313,300 |
| 2022/06/20 | 1,803 | 1,806 | 1,766 | 1,800 | 205,400 |
| 2022/06/17 | 1,703 | 1,784 | 1,693 | 1,776 | 384,700 |
| 2022/06/16 | 1,814 | 1,835 | 1,762 | 1,777 | 366,100 |
| 2022/06/15 | 1,781 | 1,817 | 1,722 | 1,734 | 353,700 |
| 2022/06/14 | 1,723 | 1,806 | 1,714 | 1,802 | 417,500 |
| 2022/06/13 | 1,880 | 1,899 | 1,783 | 1,790 | 704,300 |
| 2022/06/10 | 1,914 | 1,947 | 1,873 | 1,939 | 332,200 |
| 2022/06/09 | 1,945 | 1,968 | 1,896 | 1,946 | 351,000 |
| 2022/06/08 | 2,015 | 2,015 | 1,933 | 1,940 | 470,800 |
| 2022/06/07 | 2,094 | 2,094 | 1,965 | 1,991 | 652,200 |
| 2022/06/06 | 1,915 | 2,066 | 1,915 | 2,066 | 1,282,200 |
| 2022/06/03 | 1,869 | 1,871 | 1,819 | 1,854 | 212,100 |
| 2022/06/02 | 1,898 | 1,898 | 1,818 | 1,822 | 377,500 |
| 2022/06/01 | 1,989 | 1,989 | 1,893 | 1,909 | 358,600 |
| 2022/05/31 | 1,970 | 1,988 | 1,928 | 1,971 | 353,800 |
| 2022/05/30 | 2,024 | 2,045 | 1,954 | 1,966 | 391,400 |
| 2022/05/27 | 2,040 | 2,040 | 1,943 | 1,985 | 535,900 |
| 2022/05/26 | 1,842 | 2,005 | 1,839 | 1,973 | 743,900 |
| 2022/05/25 | 1,851 | 1,861 | 1,818 | 1,839 | 206,800 |
| 2022/05/24 | 1,931 | 1,935 | 1,874 | 1,881 | 266,200 |
| 2022/05/23 | 1,963 | 1,978 | 1,914 | 1,950 | 357,700 |
| 2022/05/20 | 1,900 | 1,941 | 1,835 | 1,940 | 299,800 |
| 2022/05/19 | 1,850 | 1,958 | 1,850 | 1,887 | 441,000 |
| 2022/05/18 | 1,900 | 1,977 | 1,883 | 1,907 | 376,600 |
| 2022/05/17 | 1,881 | 1,907 | 1,851 | 1,867 | 230,800 |
| 2022/05/16 | 1,850 | 1,908 | 1,819 | 1,887 | 490,900 |
| 2022/05/13 | 1,711 | 1,829 | 1,702 | 1,819 | 510,200 |
| 2022/05/12 | 1,601 | 1,737 | 1,601 | 1,694 | 942,600 |
| 2022/05/11 | 1,634 | 1,689 | 1,591 | 1,641 | 386,700 |
| 2022/05/10 | 1,684 | 1,710 | 1,607 | 1,644 | 871,000 |
| 2022/05/09 | 1,821 | 1,854 | 1,730 | 1,745 | 559,100 |
| 2022/05/06 | 1,918 | 1,925 | 1,832 | 1,861 | 554,100 |
| 2022/05/02 | 1,901 | 1,945 | 1,872 | 1,903 | 325,100 |
| 2022/04/28 | 1,986 | 1,988 | 1,880 | 1,900 | 667,500 |
| 2022/04/27 | 1,945 | 2,000 | 1,918 | 1,994 | 359,500 |
| 2022/04/26 | 1,975 | 2,023 | 1,922 | 2,006 | 329,800 |
| 2022/04/25 | 1,894 | 1,946 | 1,885 | 1,922 | 328,800 |
| 2022/04/22 | 2,040 | 2,070 | 1,939 | 1,949 | 794,500 |
| 2022/04/21 | 2,049 | 2,195 | 2,048 | 2,090 | 655,900 |
| 2022/04/20 | 2,040 | 2,100 | 2,019 | 2,060 | 356,700 |
| 2022/04/19 | 2,111 | 2,120 | 2,015 | 2,033 | 370,300 |
| 2022/04/18 | 2,050 | 2,103 | 2,029 | 2,095 | 287,600 |
| 2022/04/15 | 2,070 | 2,109 | 2,035 | 2,040 | 333,100 |
| 2022/04/14 | 2,090 | 2,119 | 2,048 | 2,050 | 312,400 |
| 2022/04/13 | 1,995 | 2,033 | 1,975 | 2,010 | 263,100 |
| 2022/04/12 | 2,001 | 2,059 | 1,967 | 1,975 | 291,800 |
| 2022/04/11 | 1,997 | 2,035 | 1,952 | 2,004 | 244,500 |
| 2022/04/08 | 2,024 | 2,032 | 1,923 | 2,018 | 412,500 |
| 2022/04/07 | 2,114 | 2,137 | 1,980 | 2,014 | 519,800 |
| 2022/04/06 | 2,075 | 2,180 | 2,040 | 2,153 | 728,800 |
| 2022/04/05 | 1,937 | 2,096 | 1,934 | 2,093 | 759,600 |
| 2022/04/04 | 1,820 | 1,928 | 1,817 | 1,928 | 307,300 |
| 2022/04/01 | 1,853 | 1,888 | 1,835 | 1,841 | 387,900 |
| 2022/03/31 | 1,961 | 1,962 | 1,860 | 1,893 | 586,500 |
| 2022/03/30 | 1,926 | 2,027 | 1,925 | 1,993 | 519,900 |
| 2022/03/29 | 2,025 | 2,048 | 1,900 | 1,913 | 498,700 |
| 2022/03/28 | 1,946 | 2,022 | 1,930 | 2,020 | 433,700 |
| 2022/03/25 | 2,025 | 2,031 | 1,951 | 1,986 | 278,500 |
| 2022/03/24 | 1,983 | 2,020 | 1,961 | 2,006 | 275,800 |
| 2022/03/23 | 2,028 | 2,053 | 1,990 | 1,997 | 305,300 |
| 2022/03/22 | 2,025 | 2,058 | 1,961 | 2,022 | 299,000 |
| 2022/03/18 | 1,988 | 2,070 | 1,974 | 2,047 | 491,400 |
| 2022/03/17 | 2,148 | 2,165 | 1,966 | 2,038 | 966,800 |
| 2022/03/16 | 2,190 | 2,192 | 2,020 | 2,122 | 837,500 |
| 2022/03/15 | 2,048 | 2,127 | 1,966 | 2,098 | 1,056,100 |
| 2022/03/14 | 1,886 | 2,015 | 1,870 | 1,999 | 1,017,300 |
| 2022/03/11 | 1,780 | 1,840 | 1,721 | 1,767 | 413,500 |
| 2022/03/10 | 1,795 | 1,830 | 1,753 | 1,782 | 479,400 |
| 2022/03/09 | 1,734 | 1,774 | 1,682 | 1,715 | 546,600 |
| 2022/03/08 | 1,550 | 1,728 | 1,527 | 1,660 | 853,900 |
| 2022/03/07 | 1,643 | 1,673 | 1,584 | 1,613 | 553,200 |
| 2022/03/04 | 1,794 | 1,846 | 1,726 | 1,757 | 553,100 |
| 2022/03/03 | 1,945 | 1,979 | 1,856 | 1,874 | 415,200 |
| 2022/03/02 | 1,877 | 1,903 | 1,814 | 1,865 | 432,400 |
| 2022/03/01 | 1,959 | 1,996 | 1,899 | 1,937 | 456,500 |
| 2022/02/28 | 1,850 | 1,929 | 1,760 | 1,919 | 862,900 |
| 2022/02/25 | 1,789 | 1,835 | 1,731 | 1,827 | 709,900 |
| 2022/02/24 | 1,755 | 1,785 | 1,600 | 1,629 | 828,800 |
| 2022/02/22 | 1,866 | 1,918 | 1,794 | 1,810 | 726,200 |
| 2022/02/21 | 1,999 | 1,999 | 1,891 | 1,944 | 517,800 |
| 2022/02/18 | 2,025 | 2,062 | 1,989 | 2,049 | 531,700 |
| 2022/02/17 | 2,043 | 2,159 | 2,042 | 2,080 | 921,000 |
| 2022/02/16 | 2,000 | 2,030 | 1,965 | 2,030 | 650,900 |
| 2022/02/15 | 1,886 | 2,043 | 1,865 | 1,907 | 1,114,300 |
| 2022/02/14 | 1,777 | 1,875 | 1,770 | 1,832 | 614,600 |
| 2022/02/10 | 1,860 | 1,896 | 1,807 | 1,857 | 535,500 |
| 2022/02/09 | 1,850 | 1,866 | 1,740 | 1,806 | 605,900 |
| 2022/02/08 | 1,676 | 1,818 | 1,670 | 1,788 | 748,900 |
| 2022/02/07 | 1,552 | 1,689 | 1,532 | 1,658 | 749,800 |
| 2022/02/04 | 1,597 | 1,669 | 1,541 | 1,632 | 551,800 |
| 2022/02/03 | 1,593 | 1,647 | 1,574 | 1,620 | 405,200 |
| 2022/02/02 | 1,546 | 1,629 | 1,541 | 1,617 | 457,800 |
| 2022/02/01 | 1,547 | 1,564 | 1,488 | 1,498 | 359,900 |
| 2022/01/31 | 1,446 | 1,513 | 1,437 | 1,507 | 482,300 |
| 2022/01/28 | 1,401 | 1,453 | 1,362 | 1,436 | 367,000 |
| 2022/01/27 | 1,416 | 1,460 | 1,380 | 1,409 | 431,000 |
| 2022/01/26 | 1,451 | 1,484 | 1,417 | 1,423 | 474,400 |
| 2022/01/25 | 1,595 | 1,595 | 1,430 | 1,448 | 833,300 |
| 2022/01/24 | 1,711 | 1,726 | 1,601 | 1,619 | 737,000 |
| 2022/01/21 | 1,641 | 1,769 | 1,601 | 1,748 | 667,700 |
| 2022/01/20 | 1,567 | 1,665 | 1,555 | 1,655 | 321,600 |
| 2022/01/19 | 1,598 | 1,627 | 1,560 | 1,572 | 369,300 |
| 2022/01/18 | 1,529 | 1,679 | 1,529 | 1,631 | 479,300 |
| 2022/01/17 | 1,563 | 1,594 | 1,536 | 1,561 | 237,900 |
| 2022/01/14 | 1,550 | 1,571 | 1,526 | 1,553 | 233,500 |
| 2022/01/13 | 1,657 | 1,667 | 1,563 | 1,567 | 416,000 |
| 2022/01/12 | 1,709 | 1,709 | 1,636 | 1,657 | 325,300 |
| 2022/01/11 | 1,600 | 1,635 | 1,583 | 1,632 | 328,600 |
| 2022/01/07 | 1,666 | 1,673 | 1,601 | 1,627 | 371,000 |
| 2022/01/06 | 1,737 | 1,741 | 1,658 | 1,671 | 449,500 |
| 2022/01/05 | 1,879 | 1,880 | 1,764 | 1,789 | 410,700 |
| 2022/01/04 | 1,855 | 1,875 | 1,821 | 1,871 | 271,400 |