3926 (株)オープンドア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 544 | 550 | 500 | 503 | 171,700 | 503 |
| 2025-04-03 | 570 | 571 | 554 | 558 | 121,200 | 558 |
| 2025-04-02 | 600 | 605 | 582 | 582 | 95,500 | 582 |
| 2025-04-01 | 616 | 616 | 600 | 600 | 66,900 | 600 |
| 2025-03-31 | 650 | 650 | 609 | 609 | 64,500 | 609 |
| 2025-03-28 | 669 | 670 | 644 | 656 | 67,500 | 656 |
| 2025-03-27 | 666 | 683 | 666 | 683 | 47,100 | 683 |
| 2025-03-26 | 670 | 673 | 656 | 673 | 57,400 | 673 |
| 2025-03-25 | 669 | 679 | 669 | 670 | 29,500 | 670 |
| 2025-03-24 | 668 | 678 | 661 | 669 | 42,600 | 669 |
| 2025-03-21 | 680 | 692 | 672 | 672 | 40,700 | 672 |
| 2025-03-19 | 676 | 694 | 674 | 685 | 78,100 | 685 |
| 2025-03-18 | 673 | 679 | 668 | 676 | 48,700 | 676 |
| 2025-03-17 | 668 | 680 | 658 | 667 | 94,300 | 667 |
| 2025-03-14 | 665 | 669 | 661 | 665 | 65,500 | 665 |
| 2025-03-13 | 652 | 663 | 651 | 657 | 71,500 | 657 |
| 2025-03-12 | 642 | 655 | 637 | 652 | 64,700 | 652 |
| 2025-03-11 | 636 | 645 | 628 | 638 | 76,400 | 638 |
| 2025-03-10 | 635 | 640 | 633 | 637 | 14,100 | 637 |
| 2025-03-07 | 633 | 638 | 629 | 635 | 42,500 | 635 |
| 2025-03-06 | 635 | 641 | 630 | 635 | 40,100 | 635 |
| 2025-03-05 | 627 | 640 | 625 | 625 | 53,000 | 625 |
| 2025-03-04 | 620 | 639 | 619 | 625 | 87,900 | 625 |
| 2025-03-03 | 629 | 630 | 620 | 626 | 29,500 | 626 |
| 2025-02-28 | 620 | 633 | 617 | 619 | 49,300 | 619 |
| 2025-02-27 | 618 | 630 | 617 | 622 | 32,300 | 622 |
| 2025-02-26 | 624 | 632 | 616 | 622 | 57,900 | 622 |
| 2025-02-25 | 612 | 630 | 610 | 624 | 51,600 | 624 |
| 2025-02-21 | 614 | 623 | 611 | 611 | 18,100 | 611 |
| 2025-02-20 | 626 | 626 | 616 | 616 | 24,700 | 616 |
| 2025-02-19 | 620 | 626 | 615 | 618 | 24,700 | 618 |
| 2025-02-18 | 603 | 621 | 601 | 620 | 44,600 | 620 |
| 2025-02-17 | 609 | 616 | 600 | 602 | 48,500 | 602 |
| 2025-02-14 | 606 | 612 | 602 | 603 | 44,300 | 603 |
| 2025-02-13 | 613 | 618 | 602 | 608 | 51,000 | 608 |
| 2025-02-12 | 625 | 629 | 601 | 606 | 99,900 | 606 |
| 2025-02-10 | 604 | 647 | 597 | 625 | 116,900 | 625 |
| 2025-02-07 | 638 | 645 | 626 | 634 | 112,100 | 634 |
| 2025-02-06 | 622 | 639 | 616 | 628 | 62,000 | 628 |
| 2025-02-05 | 604 | 621 | 595 | 619 | 108,200 | 619 |
| 2025-02-04 | 608 | 608 | 591 | 591 | 80,300 | 591 |
| 2025-02-03 | 605 | 605 | 587 | 592 | 80,500 | 592 |
| 2025-01-31 | 609 | 615 | 602 | 605 | 55,100 | 605 |
| 2025-01-30 | 611 | 622 | 606 | 618 | 86,500 | 618 |
| 2025-01-29 | 617 | 640 | 615 | 616 | 80,400 | 616 |
| 2025-01-28 | 601 | 630 | 601 | 624 | 114,600 | 624 |
| 2025-01-27 | 582 | 594 | 571 | 591 | 87,700 | 591 |
| 2025-01-24 | 574 | 586 | 572 | 573 | 120,800 | 573 |
| 2025-01-23 | 582 | 584 | 576 | 584 | 37,600 | 584 |
| 2025-01-22 | 588 | 594 | 578 | 585 | 32,900 | 585 |
| 2025-01-21 | 568 | 588 | 566 | 584 | 48,200 | 584 |
| 2025-01-20 | 573 | 580 | 567 | 567 | 54,200 | 567 |
| 2025-01-17 | 589 | 592 | 572 | 575 | 78,400 | 575 |
| 2025-01-16 | 597 | 607 | 590 | 590 | 59,200 | 590 |
| 2025-01-15 | 600 | 605 | 595 | 596 | 59,700 | 596 |
| 2025-01-14 | 611 | 613 | 596 | 596 | 82,900 | 596 |
| 2025-01-10 | 615 | 617 | 603 | 613 | 82,200 | 613 |
| 2025-01-09 | 615 | 620 | 610 | 615 | 49,600 | 615 |
| 2025-01-08 | 618 | 624 | 612 | 615 | 61,500 | 615 |
| 2025-01-07 | 632 | 632 | 620 | 622 | 45,700 | 622 |
| 2025-01-06 | 621 | 630 | 613 | 616 | 117,200 | 616 |
分割・併合履歴 ： [2018-01-29]1株→3株 [2016-06-28]1株→2株