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 |
---|---|---|---|---|---|
2023/12/29 | 780 | 791 | 773 | 782 | 227,500 |
2023/12/28 | 760 | 788 | 745 | 787 | 251,400 |
2023/12/27 | 720 | 760 | 720 | 760 | 395,600 |
2023/12/26 | 733 | 739 | 722 | 722 | 253,100 |
2023/12/25 | 756 | 761 | 735 | 735 | 148,400 |
2023/12/22 | 754 | 767 | 747 | 754 | 217,900 |
2023/12/21 | 740 | 748 | 723 | 739 | 247,100 |
2023/12/20 | 759 | 771 | 743 | 753 | 449,400 |
2023/12/19 | 773 | 782 | 758 | 777 | 276,900 |
2023/12/18 | 798 | 798 | 767 | 778 | 437,900 |
2023/12/15 | 739 | 796 | 732 | 790 | 709,200 |
2023/12/14 | 734 | 766 | 727 | 730 | 719,400 |
2023/12/13 | 685 | 724 | 685 | 698 | 478,200 |
2023/12/12 | 726 | 733 | 682 | 682 | 423,100 |
2023/12/11 | 736 | 769 | 723 | 725 | 422,300 |
2023/12/08 | 675 | 741 | 673 | 737 | 646,600 |
2023/12/07 | 707 | 707 | 677 | 679 | 373,100 |
2023/12/06 | 705 | 717 | 690 | 713 | 346,100 |
2023/12/05 | 711 | 731 | 705 | 705 | 193,500 |
2023/12/04 | 734 | 736 | 707 | 721 | 173,000 |
2023/12/01 | 726 | 730 | 707 | 714 | 273,600 |
2023/11/30 | 735 | 744 | 723 | 723 | 228,800 |
2023/11/29 | 771 | 778 | 737 | 737 | 262,900 |
2023/11/28 | 770 | 788 | 758 | 760 | 252,900 |
2023/11/27 | 797 | 807 | 773 | 777 | 194,100 |
2023/11/24 | 805 | 824 | 797 | 797 | 138,600 |
2023/11/22 | 816 | 816 | 795 | 802 | 241,600 |
2023/11/21 | 857 | 858 | 817 | 832 | 226,300 |
2023/11/20 | 788 | 844 | 783 | 835 | 299,100 |
2023/11/17 | 795 | 801 | 783 | 794 | 168,000 |
2023/11/16 | 808 | 823 | 798 | 804 | 138,900 |
2023/11/15 | 809 | 836 | 805 | 814 | 220,300 |
2023/11/14 | 860 | 863 | 787 | 801 | 451,900 |
2023/11/13 | 880 | 898 | 839 | 875 | 578,700 |
2023/11/10 | 807 | 845 | 793 | 835 | 312,200 |
2023/11/09 | 811 | 827 | 794 | 822 | 150,400 |
2023/11/08 | 819 | 844 | 814 | 815 | 189,200 |
2023/11/07 | 826 | 826 | 805 | 818 | 132,400 |
2023/11/06 | 822 | 835 | 810 | 833 | 271,900 |
2023/11/02 | 742 | 793 | 740 | 792 | 258,800 |
2023/11/01 | 758 | 758 | 732 | 738 | 76,500 |
2023/10/31 | 748 | 750 | 724 | 743 | 127,000 |
2023/10/30 | 736 | 757 | 732 | 745 | 254,000 |
2023/10/27 | 720 | 751 | 717 | 751 | 115,600 |
2023/10/26 | 733 | 738 | 722 | 726 | 119,100 |
2023/10/25 | 752 | 759 | 732 | 748 | 130,900 |
2023/10/24 | 730 | 753 | 700 | 752 | 206,400 |
2023/10/23 | 767 | 767 | 717 | 728 | 211,500 |
2023/10/20 | 761 | 773 | 744 | 766 | 154,300 |
2023/10/19 | 770 | 804 | 760 | 776 | 161,100 |
2023/10/18 | 740 | 786 | 737 | 785 | 133,500 |
2023/10/17 | 743 | 753 | 731 | 736 | 152,500 |
2023/10/16 | 762 | 763 | 736 | 741 | 165,600 |
2023/10/13 | 778 | 779 | 762 | 765 | 152,800 |
2023/10/12 | 788 | 800 | 773 | 791 | 149,700 |
2023/10/11 | 831 | 831 | 792 | 792 | 142,100 |
2023/10/10 | 817 | 847 | 812 | 824 | 186,000 |
2023/10/06 | 809 | 837 | 809 | 831 | 119,500 |
2023/10/05 | 781 | 814 | 779 | 808 | 200,800 |
2023/10/04 | 792 | 805 | 777 | 777 | 259,300 |
2023/10/03 | 841 | 850 | 808 | 812 | 281,400 |
2023/10/02 | 875 | 891 | 848 | 848 | 270,800 |
2023/09/29 | 867 | 891 | 855 | 863 | 267,100 |
2023/09/28 | 878 | 880 | 850 | 859 | 247,300 |
2023/09/27 | 879 | 902 | 870 | 893 | 278,900 |
2023/09/26 | 930 | 938 | 882 | 882 | 538,100 |
2023/09/25 | 959 | 961 | 931 | 938 | 217,800 |
2023/09/22 | 953 | 974 | 927 | 967 | 275,200 |
2023/09/21 | 1,014 | 1,021 | 923 | 968 | 584,300 |
2023/09/20 | 1,031 | 1,047 | 1,020 | 1,021 | 200,500 |
2023/09/19 | 1,028 | 1,038 | 1,006 | 1,022 | 209,700 |
2023/09/15 | 1,023 | 1,058 | 1,018 | 1,050 | 201,500 |
2023/09/14 | 1,040 | 1,046 | 1,015 | 1,024 | 153,800 |
2023/09/13 | 1,031 | 1,063 | 1,028 | 1,042 | 196,900 |
2023/09/12 | 1,003 | 1,047 | 1,003 | 1,020 | 201,900 |
2023/09/11 | 1,000 | 1,015 | 990 | 1,000 | 142,700 |
2023/09/08 | 1,020 | 1,029 | 999 | 1,008 | 268,300 |
2023/09/07 | 1,080 | 1,087 | 1,020 | 1,020 | 426,000 |
2023/09/06 | 1,110 | 1,110 | 1,086 | 1,088 | 251,600 |
2023/09/05 | 1,126 | 1,130 | 1,108 | 1,109 | 203,900 |
2023/09/04 | 1,138 | 1,155 | 1,124 | 1,126 | 98,400 |
2023/09/01 | 1,132 | 1,143 | 1,124 | 1,138 | 102,700 |
2023/08/31 | 1,165 | 1,180 | 1,134 | 1,139 | 599,200 |
2023/08/30 | 1,157 | 1,173 | 1,148 | 1,161 | 140,000 |
2023/08/29 | 1,135 | 1,164 | 1,135 | 1,145 | 121,300 |
2023/08/28 | 1,152 | 1,170 | 1,134 | 1,135 | 116,100 |
2023/08/25 | 1,137 | 1,173 | 1,131 | 1,162 | 78,300 |
2023/08/24 | 1,150 | 1,166 | 1,133 | 1,154 | 85,000 |
2023/08/23 | 1,112 | 1,158 | 1,107 | 1,155 | 125,900 |
2023/08/22 | 1,125 | 1,140 | 1,103 | 1,105 | 131,000 |
2023/08/21 | 1,109 | 1,133 | 1,109 | 1,123 | 87,100 |
2023/08/18 | 1,120 | 1,148 | 1,108 | 1,126 | 183,600 |
2023/08/17 | 1,164 | 1,171 | 1,137 | 1,139 | 273,300 |
2023/08/16 | 1,171 | 1,195 | 1,169 | 1,182 | 100,600 |
2023/08/15 | 1,216 | 1,216 | 1,170 | 1,187 | 171,300 |
2023/08/14 | 1,232 | 1,239 | 1,201 | 1,216 | 242,300 |
2023/08/10 | 1,151 | 1,228 | 1,148 | 1,227 | 353,300 |
2023/08/09 | 1,191 | 1,193 | 1,144 | 1,146 | 343,400 |
2023/08/08 | 1,210 | 1,267 | 1,195 | 1,196 | 270,900 |
2023/08/07 | 1,214 | 1,230 | 1,180 | 1,204 | 546,700 |
2023/08/04 | 1,225 | 1,350 | 1,222 | 1,335 | 581,400 |
2023/08/03 | 1,263 | 1,265 | 1,220 | 1,241 | 230,900 |
2023/08/02 | 1,262 | 1,274 | 1,257 | 1,271 | 158,800 |
2023/08/01 | 1,240 | 1,268 | 1,237 | 1,262 | 121,700 |
2023/07/31 | 1,246 | 1,256 | 1,234 | 1,245 | 158,600 |
2023/07/28 | 1,219 | 1,236 | 1,199 | 1,233 | 151,300 |
2023/07/27 | 1,219 | 1,240 | 1,219 | 1,233 | 103,700 |
2023/07/26 | 1,207 | 1,221 | 1,189 | 1,219 | 103,300 |
2023/07/25 | 1,205 | 1,212 | 1,185 | 1,209 | 103,200 |
2023/07/24 | 1,215 | 1,227 | 1,199 | 1,201 | 182,300 |
2023/07/21 | 1,243 | 1,247 | 1,206 | 1,207 | 189,000 |
2023/07/20 | 1,259 | 1,269 | 1,239 | 1,252 | 95,000 |
2023/07/19 | 1,254 | 1,263 | 1,236 | 1,242 | 88,800 |
2023/07/18 | 1,272 | 1,272 | 1,238 | 1,238 | 131,500 |
2023/07/14 | 1,278 | 1,291 | 1,254 | 1,272 | 163,700 |
2023/07/13 | 1,297 | 1,297 | 1,261 | 1,265 | 184,000 |
2023/07/12 | 1,291 | 1,308 | 1,283 | 1,297 | 169,200 |
2023/07/11 | 1,275 | 1,302 | 1,274 | 1,287 | 140,900 |
2023/07/10 | 1,236 | 1,270 | 1,231 | 1,263 | 114,500 |
2023/07/07 | 1,220 | 1,248 | 1,214 | 1,239 | 150,200 |
2023/07/06 | 1,248 | 1,260 | 1,231 | 1,239 | 143,800 |
2023/07/05 | 1,281 | 1,286 | 1,258 | 1,262 | 153,600 |
2023/07/04 | 1,286 | 1,300 | 1,283 | 1,290 | 119,400 |
2023/07/03 | 1,299 | 1,314 | 1,282 | 1,298 | 162,100 |
2023/06/30 | 1,316 | 1,319 | 1,282 | 1,287 | 140,900 |
2023/06/29 | 1,300 | 1,353 | 1,298 | 1,321 | 278,200 |
2023/06/28 | 1,279 | 1,295 | 1,257 | 1,294 | 180,100 |
2023/06/27 | 1,270 | 1,281 | 1,237 | 1,251 | 260,600 |
2023/06/26 | 1,305 | 1,314 | 1,274 | 1,290 | 238,300 |
2023/06/23 | 1,323 | 1,350 | 1,287 | 1,325 | 306,600 |
2023/06/22 | 1,297 | 1,354 | 1,296 | 1,311 | 354,700 |
2023/06/21 | 1,313 | 1,315 | 1,289 | 1,309 | 237,500 |
2023/06/20 | 1,290 | 1,312 | 1,282 | 1,312 | 305,900 |
2023/06/19 | 1,233 | 1,303 | 1,224 | 1,300 | 420,800 |
2023/06/16 | 1,200 | 1,238 | 1,190 | 1,206 | 366,200 |
2023/06/15 | 1,205 | 1,224 | 1,192 | 1,201 | 218,100 |
2023/06/14 | 1,256 | 1,268 | 1,206 | 1,209 | 259,200 |
2023/06/13 | 1,212 | 1,270 | 1,212 | 1,248 | 450,400 |
2023/06/12 | 1,154 | 1,209 | 1,136 | 1,202 | 349,500 |
2023/06/09 | 1,170 | 1,170 | 1,136 | 1,136 | 201,200 |
2023/06/08 | 1,175 | 1,183 | 1,143 | 1,145 | 273,100 |
2023/06/07 | 1,197 | 1,208 | 1,168 | 1,189 | 273,600 |
2023/06/06 | 1,207 | 1,219 | 1,188 | 1,194 | 193,700 |
2023/06/05 | 1,205 | 1,230 | 1,199 | 1,214 | 270,600 |
2023/06/02 | 1,193 | 1,197 | 1,164 | 1,192 | 253,100 |
2023/06/01 | 1,184 | 1,223 | 1,171 | 1,189 | 355,100 |
2023/05/31 | 1,208 | 1,214 | 1,175 | 1,184 | 435,600 |
2023/05/30 | 1,263 | 1,267 | 1,194 | 1,222 | 418,200 |
2023/05/29 | 1,303 | 1,303 | 1,251 | 1,263 | 342,100 |
2023/05/26 | 1,282 | 1,320 | 1,270 | 1,291 | 306,700 |
2023/05/25 | 1,311 | 1,318 | 1,277 | 1,288 | 343,600 |
2023/05/24 | 1,362 | 1,370 | 1,321 | 1,324 | 358,800 |
2023/05/23 | 1,433 | 1,433 | 1,364 | 1,377 | 492,500 |
2023/05/22 | 1,444 | 1,452 | 1,415 | 1,431 | 159,100 |
2023/05/19 | 1,419 | 1,444 | 1,392 | 1,438 | 236,700 |
2023/05/18 | 1,480 | 1,484 | 1,428 | 1,429 | 354,500 |
2023/05/17 | 1,452 | 1,482 | 1,439 | 1,475 | 207,100 |
2023/05/16 | 1,500 | 1,536 | 1,447 | 1,452 | 374,000 |
2023/05/15 | 1,500 | 1,505 | 1,439 | 1,481 | 388,100 |
2023/05/12 | 1,449 | 1,508 | 1,443 | 1,506 | 348,200 |
2023/05/11 | 1,433 | 1,453 | 1,424 | 1,453 | 170,000 |
2023/05/10 | 1,484 | 1,489 | 1,447 | 1,448 | 173,200 |
2023/05/09 | 1,499 | 1,502 | 1,477 | 1,483 | 174,200 |
2023/05/08 | 1,498 | 1,499 | 1,460 | 1,488 | 204,200 |
2023/05/02 | 1,484 | 1,488 | 1,460 | 1,480 | 131,900 |
2023/05/01 | 1,474 | 1,494 | 1,468 | 1,483 | 157,400 |
2023/04/28 | 1,459 | 1,467 | 1,434 | 1,458 | 245,300 |
2023/04/27 | 1,450 | 1,464 | 1,426 | 1,444 | 261,700 |
2023/04/26 | 1,484 | 1,502 | 1,451 | 1,451 | 320,000 |
2023/04/25 | 1,535 | 1,565 | 1,498 | 1,502 | 297,400 |
2023/04/24 | 1,505 | 1,559 | 1,504 | 1,532 | 255,000 |
2023/04/21 | 1,498 | 1,505 | 1,467 | 1,500 | 265,400 |
2023/04/20 | 1,538 | 1,549 | 1,505 | 1,505 | 196,800 |
2023/04/19 | 1,516 | 1,552 | 1,510 | 1,546 | 184,100 |
2023/04/18 | 1,530 | 1,533 | 1,512 | 1,528 | 153,600 |
2023/04/17 | 1,534 | 1,541 | 1,515 | 1,528 | 147,600 |
2023/04/14 | 1,546 | 1,565 | 1,508 | 1,519 | 347,900 |
2023/04/13 | 1,532 | 1,546 | 1,509 | 1,545 | 312,000 |
2023/04/12 | 1,573 | 1,582 | 1,538 | 1,553 | 228,400 |
2023/04/11 | 1,576 | 1,592 | 1,564 | 1,578 | 134,800 |
2023/04/10 | 1,548 | 1,589 | 1,534 | 1,579 | 205,500 |
2023/04/07 | 1,550 | 1,587 | 1,536 | 1,544 | 210,200 |
2023/04/06 | 1,547 | 1,553 | 1,526 | 1,547 | 234,900 |
2023/04/05 | 1,594 | 1,598 | 1,562 | 1,570 | 120,200 |
2023/04/04 | 1,582 | 1,613 | 1,569 | 1,606 | 161,800 |
2023/04/03 | 1,594 | 1,608 | 1,575 | 1,582 | 158,200 |
2023/03/31 | 1,594 | 1,594 | 1,535 | 1,556 | 278,000 |
2023/03/30 | 1,547 | 1,612 | 1,547 | 1,594 | 222,200 |
2023/03/29 | 1,550 | 1,572 | 1,546 | 1,557 | 134,000 |
2023/03/28 | 1,580 | 1,586 | 1,544 | 1,549 | 106,600 |
2023/03/27 | 1,600 | 1,600 | 1,574 | 1,581 | 95,500 |
2023/03/24 | 1,591 | 1,620 | 1,567 | 1,595 | 223,500 |
2023/03/23 | 1,542 | 1,599 | 1,536 | 1,596 | 103,200 |
2023/03/22 | 1,560 | 1,568 | 1,541 | 1,561 | 90,300 |
2023/03/20 | 1,590 | 1,590 | 1,530 | 1,530 | 176,300 |
2023/03/17 | 1,548 | 1,599 | 1,544 | 1,594 | 216,200 |
2023/03/16 | 1,530 | 1,559 | 1,517 | 1,530 | 176,200 |
2023/03/15 | 1,580 | 1,584 | 1,551 | 1,564 | 123,200 |
2023/03/14 | 1,583 | 1,596 | 1,541 | 1,546 | 203,000 |
2023/03/13 | 1,575 | 1,619 | 1,570 | 1,613 | 173,900 |
2023/03/10 | 1,630 | 1,647 | 1,605 | 1,606 | 178,600 |
2023/03/09 | 1,674 | 1,675 | 1,642 | 1,662 | 131,800 |
2023/03/08 | 1,640 | 1,668 | 1,625 | 1,659 | 197,200 |
2023/03/07 | 1,645 | 1,676 | 1,641 | 1,646 | 154,800 |
2023/03/06 | 1,664 | 1,667 | 1,623 | 1,644 | 212,400 |
2023/03/03 | 1,628 | 1,652 | 1,623 | 1,640 | 204,800 |
2023/03/02 | 1,615 | 1,626 | 1,588 | 1,608 | 203,400 |
2023/03/01 | 1,587 | 1,598 | 1,564 | 1,592 | 128,500 |
2023/02/28 | 1,600 | 1,620 | 1,580 | 1,585 | 239,500 |
2023/02/27 | 1,558 | 1,592 | 1,554 | 1,565 | 148,100 |
2023/02/24 | 1,563 | 1,572 | 1,531 | 1,562 | 164,800 |
2023/02/22 | 1,538 | 1,570 | 1,534 | 1,564 | 151,700 |
2023/02/21 | 1,605 | 1,611 | 1,556 | 1,562 | 325,900 |
2023/02/20 | 1,600 | 1,630 | 1,590 | 1,607 | 218,900 |
2023/02/17 | 1,680 | 1,681 | 1,610 | 1,613 | 496,800 |
2023/02/16 | 1,637 | 1,716 | 1,634 | 1,702 | 320,500 |
2023/02/15 | 1,635 | 1,641 | 1,610 | 1,623 | 132,600 |
2023/02/14 | 1,659 | 1,670 | 1,625 | 1,637 | 171,300 |
2023/02/13 | 1,706 | 1,714 | 1,633 | 1,652 | 424,000 |
2023/02/10 | 1,750 | 1,758 | 1,704 | 1,715 | 259,900 |
2023/02/09 | 1,768 | 1,787 | 1,753 | 1,759 | 133,700 |
2023/02/08 | 1,731 | 1,774 | 1,720 | 1,769 | 195,400 |
2023/02/07 | 1,769 | 1,805 | 1,727 | 1,730 | 338,300 |
2023/02/06 | 1,736 | 1,831 | 1,708 | 1,771 | 438,300 |
2023/02/03 | 1,819 | 1,838 | 1,809 | 1,816 | 185,900 |
2023/02/02 | 1,843 | 1,855 | 1,809 | 1,813 | 107,400 |
2023/02/01 | 1,827 | 1,870 | 1,827 | 1,837 | 125,800 |
2023/01/31 | 1,834 | 1,839 | 1,800 | 1,824 | 107,800 |
2023/01/30 | 1,885 | 1,934 | 1,825 | 1,825 | 341,100 |
2023/01/27 | 1,812 | 1,878 | 1,809 | 1,861 | 228,600 |
2023/01/26 | 1,824 | 1,846 | 1,810 | 1,812 | 135,800 |
2023/01/25 | 1,782 | 1,844 | 1,771 | 1,824 | 253,200 |
2023/01/24 | 1,830 | 1,830 | 1,776 | 1,786 | 171,200 |
2023/01/23 | 1,870 | 1,885 | 1,807 | 1,823 | 200,800 |
2023/01/20 | 1,795 | 1,854 | 1,790 | 1,841 | 259,600 |
2023/01/19 | 1,734 | 1,795 | 1,734 | 1,779 | 129,600 |
2023/01/18 | 1,734 | 1,766 | 1,717 | 1,752 | 128,700 |
2023/01/17 | 1,701 | 1,728 | 1,701 | 1,720 | 81,200 |
2023/01/16 | 1,759 | 1,759 | 1,705 | 1,710 | 121,900 |
2023/01/13 | 1,745 | 1,778 | 1,738 | 1,755 | 142,700 |
2023/01/12 | 1,785 | 1,785 | 1,738 | 1,743 | 112,500 |
2023/01/11 | 1,831 | 1,831 | 1,778 | 1,778 | 161,100 |
2023/01/10 | 1,802 | 1,836 | 1,800 | 1,813 | 135,300 |
2023/01/06 | 1,717 | 1,803 | 1,716 | 1,790 | 189,900 |
2023/01/05 | 1,729 | 1,741 | 1,699 | 1,741 | 125,600 |
2023/01/04 | 1,750 | 1,767 | 1,708 | 1,722 | 162,100 |