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
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

このページの先頭へ