3926 (株)オープンドア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 721 | 721 | 677 | 678 | 143,100 | 678 |
| 2024-12-05 | 693 | 724 | 690 | 719 | 85,900 | 719 |
| 2024-12-04 | 687 | 700 | 675 | 684 | 70,100 | 684 |
| 2024-12-03 | 689 | 701 | 688 | 688 | 38,600 | 688 |
| 2024-12-02 | 704 | 708 | 679 | 691 | 57,900 | 691 |
| 2024-11-29 | 707 | 708 | 696 | 696 | 53,400 | 696 |
| 2024-11-28 | 710 | 737 | 709 | 713 | 70,300 | 713 |
| 2024-11-27 | 734 | 745 | 704 | 710 | 143,600 | 710 |
| 2024-11-26 | 766 | 777 | 735 | 749 | 129,400 | 749 |
| 2024-11-25 | 740 | 769 | 738 | 766 | 204,700 | 766 |
| 2024-11-22 | 724 | 740 | 714 | 732 | 165,300 | 732 |
| 2024-11-21 | 684 | 710 | 684 | 710 | 150,400 | 710 |
| 2024-11-20 | 677 | 703 | 677 | 687 | 79,600 | 687 |
| 2024-11-19 | 662 | 695 | 662 | 685 | 68,500 | 685 |
| 2024-11-18 | 657 | 678 | 657 | 664 | 44,000 | 664 |
| 2024-11-15 | 646 | 677 | 640 | 669 | 121,500 | 669 |
| 2024-11-14 | 623 | 659 | 613 | 653 | 160,300 | 653 |
| 2024-11-13 | 601 | 630 | 596 | 613 | 202,300 | 613 |
| 2024-11-12 | 636 | 644 | 595 | 596 | 297,700 | 596 |
| 2024-11-11 | 658 | 658 | 629 | 634 | 284,200 | 634 |
| 2024-11-08 | 699 | 713 | 695 | 702 | 107,100 | 702 |
| 2024-11-07 | 699 | 710 | 697 | 700 | 50,500 | 700 |
| 2024-11-06 | 693 | 702 | 687 | 700 | 52,400 | 700 |
| 2024-11-05 | 688 | 701 | 680 | 700 | 62,300 | 700 |
| 2024-11-01 | 692 | 699 | 686 | 688 | 65,500 | 688 |
| 2024-10-31 | 698 | 698 | 687 | 690 | 28,400 | 690 |
| 2024-10-30 | 679 | 709 | 667 | 690 | 239,500 | 690 |
| 2024-10-29 | 651 | 679 | 651 | 672 | 41,500 | 672 |
| 2024-10-28 | 633 | 664 | 633 | 658 | 49,900 | 658 |
| 2024-10-25 | 652 | 660 | 634 | 639 | 69,100 | 639 |
| 2024-10-24 | 650 | 656 | 641 | 649 | 47,900 | 649 |
| 2024-10-23 | 671 | 678 | 650 | 659 | 68,900 | 659 |
| 2024-10-22 | 691 | 700 | 674 | 675 | 104,900 | 675 |
| 2024-10-21 | 693 | 708 | 692 | 702 | 96,300 | 702 |
| 2024-10-18 | 691 | 709 | 685 | 692 | 129,000 | 692 |
| 2024-10-17 | 668 | 709 | 659 | 686 | 330,800 | 686 |
| 2024-10-16 | 624 | 666 | 624 | 658 | 172,300 | 658 |
| 2024-10-15 | 650 | 664 | 615 | 624 | 430,300 | 624 |
| 2024-10-11 | 651 | 660 | 648 | 648 | 42,900 | 648 |
| 2024-10-10 | 664 | 665 | 650 | 653 | 91,800 | 653 |
| 2024-10-09 | 657 | 670 | 652 | 667 | 84,400 | 667 |
| 2024-10-08 | 683 | 683 | 656 | 657 | 81,200 | 657 |
| 2024-10-07 | 683 | 702 | 671 | 679 | 140,200 | 679 |
| 2024-10-04 | 682 | 689 | 670 | 674 | 46,000 | 674 |
| 2024-10-03 | 700 | 700 | 668 | 673 | 71,500 | 673 |
| 2024-10-02 | 701 | 706 | 681 | 681 | 101,700 | 681 |
| 2024-10-01 | 709 | 715 | 700 | 715 | 73,700 | 715 |
| 2024-09-30 | 703 | 728 | 701 | 704 | 61,200 | 704 |
| 2024-09-27 | 720 | 734 | 718 | 718 | 57,500 | 718 |
| 2024-09-26 | 734 | 734 | 718 | 728 | 79,900 | 728 |
| 2024-09-25 | 731 | 750 | 730 | 739 | 58,300 | 739 |
| 2024-09-24 | 743 | 752 | 729 | 742 | 101,100 | 742 |
| 2024-09-20 | 701 | 737 | 695 | 736 | 190,500 | 736 |
| 2024-09-19 | 695 | 714 | 692 | 706 | 73,100 | 706 |
| 2024-09-18 | 706 | 714 | 681 | 689 | 46,400 | 689 |
| 2024-09-17 | 717 | 719 | 689 | 697 | 62,300 | 697 |
| 2024-09-13 | 700 | 712 | 699 | 710 | 47,800 | 710 |
| 2024-09-12 | 694 | 707 | 690 | 707 | 77,100 | 707 |
| 2024-09-11 | 686 | 694 | 663 | 668 | 132,900 | 668 |
| 2024-09-10 | 702 | 706 | 693 | 693 | 39,500 | 693 |
| 2024-09-09 | 690 | 704 | 683 | 700 | 105,100 | 700 |
| 2024-09-06 | 717 | 729 | 700 | 703 | 75,200 | 703 |
| 2024-09-05 | 738 | 745 | 714 | 717 | 71,900 | 717 |
| 2024-09-04 | 753 | 767 | 719 | 725 | 124,500 | 725 |
| 2024-09-03 | 748 | 761 | 736 | 738 | 70,000 | 738 |
| 2024-09-02 | 760 | 772 | 736 | 736 | 83,400 | 736 |
| 2024-08-30 | 766 | 771 | 751 | 761 | 63,500 | 761 |
| 2024-08-29 | 777 | 785 | 766 | 771 | 73,600 | 771 |
| 2024-08-28 | 800 | 808 | 775 | 781 | 171,300 | 781 |
| 2024-08-27 | 770 | 799 | 763 | 799 | 268,800 | 799 |
| 2024-08-26 | 693 | 767 | 692 | 767 | 289,500 | 767 |
| 2024-08-23 | 687 | 694 | 669 | 683 | 100,400 | 683 |
| 2024-08-22 | 706 | 717 | 683 | 685 | 84,100 | 685 |
| 2024-08-21 | 713 | 735 | 696 | 696 | 108,300 | 696 |
| 2024-08-20 | 687 | 726 | 686 | 720 | 169,800 | 720 |
| 2024-08-19 | 664 | 682 | 659 | 667 | 84,100 | 667 |
| 2024-08-16 | 659 | 679 | 653 | 671 | 171,700 | 671 |
| 2024-08-15 | 643 | 652 | 624 | 640 | 227,300 | 640 |
| 2024-08-14 | 661 | 666 | 645 | 651 | 138,400 | 651 |
| 2024-08-13 | 634 | 665 | 605 | 661 | 384,300 | 661 |
| 2024-08-09 | 696 | 709 | 681 | 703 | 129,200 | 703 |
| 2024-08-08 | 669 | 683 | 657 | 666 | 99,700 | 666 |
| 2024-08-07 | 674 | 716 | 670 | 684 | 156,700 | 684 |
| 2024-08-06 | 660 | 710 | 655 | 703 | 225,900 | 703 |
| 2024-08-05 | 697 | 728 | 596 | 620 | 409,900 | 620 |
| 2024-08-02 | 764 | 770 | 721 | 746 | 220,000 | 746 |
| 2024-08-01 | 795 | 806 | 751 | 794 | 179,400 | 794 |
| 2024-07-31 | 775 | 787 | 768 | 787 | 105,200 | 787 |
| 2024-07-30 | 780 | 790 | 771 | 772 | 96,200 | 772 |
| 2024-07-29 | 754 | 780 | 752 | 780 | 102,700 | 780 |
| 2024-07-26 | 773 | 785 | 742 | 744 | 226,300 | 744 |
| 2024-07-25 | 741 | 785 | 726 | 770 | 357,800 | 770 |
| 2024-07-24 | 743 | 768 | 738 | 745 | 206,400 | 745 |
| 2024-07-23 | 730 | 737 | 724 | 730 | 57,800 | 730 |
| 2024-07-22 | 719 | 721 | 702 | 720 | 55,600 | 720 |
| 2024-07-19 | 715 | 725 | 708 | 708 | 39,100 | 708 |
| 2024-07-18 | 704 | 741 | 702 | 713 | 177,100 | 713 |
| 2024-07-17 | 700 | 706 | 688 | 704 | 59,300 | 704 |
| 2024-07-16 | 696 | 701 | 679 | 686 | 57,100 | 686 |
| 2024-07-12 | 660 | 705 | 660 | 692 | 195,800 | 692 |
| 2024-07-11 | 649 | 664 | 649 | 658 | 68,400 | 658 |
| 2024-07-10 | 651 | 658 | 647 | 647 | 39,600 | 647 |
| 2024-07-09 | 653 | 662 | 647 | 656 | 84,300 | 656 |
| 2024-07-08 | 643 | 653 | 641 | 644 | 52,700 | 644 |
| 2024-07-05 | 652 | 659 | 642 | 643 | 56,900 | 643 |
| 2024-07-04 | 663 | 673 | 654 | 655 | 52,400 | 655 |
| 2024-07-03 | 656 | 673 | 656 | 666 | 84,600 | 666 |
| 2024-07-02 | 657 | 667 | 652 | 653 | 68,800 | 653 |
| 2024-07-01 | 660 | 663 | 646 | 651 | 72,000 | 651 |
| 2024-06-28 | 662 | 669 | 651 | 656 | 54,300 | 656 |
| 2024-06-27 | 662 | 673 | 656 | 668 | 76,900 | 668 |
| 2024-06-26 | 646 | 670 | 644 | 662 | 97,500 | 662 |
| 2024-06-25 | 633 | 651 | 621 | 647 | 115,300 | 647 |
| 2024-06-24 | 632 | 639 | 619 | 619 | 102,800 | 619 |
| 2024-06-21 | 618 | 642 | 615 | 633 | 380,000 | 633 |
| 2024-06-20 | 624 | 632 | 613 | 624 | 109,200 | 624 |
| 2024-06-19 | 650 | 650 | 614 | 617 | 170,300 | 617 |
| 2024-06-18 | 621 | 658 | 621 | 655 | 105,800 | 655 |
| 2024-06-17 | 635 | 638 | 605 | 626 | 208,400 | 626 |
| 2024-06-14 | 607 | 634 | 607 | 629 | 155,000 | 629 |
| 2024-06-13 | 585 | 627 | 585 | 611 | 183,100 | 611 |
| 2024-06-12 | 578 | 605 | 574 | 594 | 340,000 | 594 |
| 2024-06-11 | 594 | 600 | 579 | 579 | 132,000 | 579 |
| 2024-06-10 | 601 | 607 | 589 | 589 | 119,800 | 589 |
| 2024-06-07 | 605 | 612 | 601 | 601 | 73,800 | 601 |
| 2024-06-06 | 613 | 617 | 605 | 608 | 69,300 | 608 |
| 2024-06-05 | 611 | 646 | 610 | 613 | 206,900 | 613 |
| 2024-06-04 | 587 | 609 | 586 | 607 | 77,500 | 607 |
| 2024-06-03 | 600 | 612 | 591 | 594 | 119,800 | 594 |
| 2024-05-31 | 578 | 601 | 578 | 599 | 113,800 | 599 |
| 2024-05-30 | 560 | 579 | 554 | 576 | 210,200 | 576 |
| 2024-05-29 | 615 | 615 | 578 | 578 | 312,200 | 578 |
| 2024-05-28 | 637 | 648 | 620 | 620 | 87,600 | 620 |
| 2024-05-27 | 605 | 633 | 598 | 633 | 147,500 | 633 |
| 2024-05-24 | 605 | 623 | 603 | 605 | 144,500 | 605 |
| 2024-05-23 | 641 | 642 | 613 | 613 | 158,200 | 613 |
| 2024-05-22 | 659 | 659 | 640 | 640 | 71,100 | 640 |
| 2024-05-21 | 682 | 682 | 659 | 659 | 93,700 | 659 |
| 2024-05-20 | 665 | 690 | 659 | 682 | 131,900 | 682 |
| 2024-05-17 | 636 | 669 | 632 | 667 | 113,300 | 667 |
| 2024-05-16 | 641 | 653 | 635 | 642 | 111,300 | 642 |
| 2024-05-15 | 668 | 668 | 636 | 640 | 168,700 | 640 |
| 2024-05-14 | 632 | 663 | 632 | 663 | 248,800 | 663 |
| 2024-05-13 | 606 | 652 | 604 | 632 | 495,800 | 632 |
| 2024-05-10 | 724 | 730 | 707 | 711 | 117,600 | 711 |
| 2024-05-09 | 720 | 722 | 701 | 717 | 147,500 | 717 |
| 2024-05-08 | 729 | 738 | 721 | 721 | 76,500 | 721 |
| 2024-05-07 | 732 | 745 | 726 | 729 | 126,600 | 729 |
| 2024-05-02 | 728 | 728 | 718 | 723 | 54,800 | 723 |
| 2024-05-01 | 724 | 732 | 716 | 718 | 99,200 | 718 |
| 2024-04-30 | 734 | 740 | 719 | 726 | 86,900 | 726 |
| 2024-04-26 | 715 | 726 | 709 | 722 | 92,200 | 722 |
| 2024-04-25 | 721 | 729 | 712 | 714 | 122,000 | 714 |
| 2024-04-24 | 750 | 756 | 730 | 730 | 116,800 | 730 |
| 2024-04-23 | 738 | 749 | 732 | 745 | 74,900 | 745 |
| 2024-04-22 | 715 | 729 | 715 | 729 | 95,500 | 729 |
| 2024-04-19 | 739 | 739 | 711 | 711 | 210,300 | 711 |
| 2024-04-18 | 738 | 754 | 738 | 743 | 106,600 | 743 |
| 2024-04-17 | 745 | 758 | 730 | 731 | 111,800 | 731 |
| 2024-04-16 | 748 | 760 | 743 | 747 | 79,600 | 747 |
| 2024-04-15 | 748 | 771 | 748 | 754 | 57,000 | 754 |
| 2024-04-12 | 755 | 768 | 751 | 755 | 59,900 | 755 |
| 2024-04-11 | 750 | 764 | 742 | 753 | 90,200 | 753 |
| 2024-04-10 | 780 | 780 | 760 | 760 | 78,200 | 760 |
| 2024-04-09 | 775 | 787 | 768 | 779 | 82,700 | 779 |
| 2024-04-08 | 760 | 784 | 751 | 774 | 131,200 | 774 |
| 2024-04-05 | 755 | 765 | 742 | 755 | 139,900 | 755 |
| 2024-04-04 | 765 | 770 | 740 | 759 | 127,700 | 759 |
| 2024-04-03 | 769 | 777 | 757 | 757 | 111,200 | 757 |
| 2024-04-02 | 787 | 788 | 759 | 770 | 194,800 | 770 |
| 2024-04-01 | 814 | 820 | 790 | 790 | 204,000 | 790 |
| 2024-03-29 | 820 | 832 | 805 | 812 | 139,800 | 812 |
| 2024-03-28 | 816 | 829 | 810 | 816 | 126,100 | 816 |
| 2024-03-27 | 815 | 839 | 815 | 825 | 197,000 | 825 |
| 2024-03-26 | 830 | 832 | 810 | 814 | 179,000 | 814 |
| 2024-03-25 | 826 | 865 | 825 | 840 | 264,600 | 840 |
| 2024-03-22 | 799 | 825 | 797 | 825 | 209,100 | 825 |
| 2024-03-21 | 811 | 811 | 794 | 800 | 282,800 | 800 |
| 2024-03-19 | 805 | 817 | 794 | 817 | 287,500 | 817 |
| 2024-03-18 | 781 | 834 | 780 | 815 | 560,200 | 815 |
| 2024-03-15 | 760 | 777 | 754 | 777 | 131,600 | 777 |
| 2024-03-14 | 757 | 787 | 740 | 770 | 269,500 | 770 |
| 2024-03-13 | 787 | 791 | 757 | 757 | 284,700 | 757 |
| 2024-03-12 | 799 | 814 | 782 | 796 | 288,600 | 796 |
| 2024-03-11 | 829 | 829 | 792 | 799 | 362,000 | 799 |
| 2024-03-08 | 777 | 808 | 770 | 797 | 545,300 | 797 |
| 2024-03-07 | 735 | 757 | 734 | 750 | 260,200 | 750 |
| 2024-03-06 | 707 | 756 | 705 | 728 | 434,300 | 728 |
| 2024-03-05 | 700 | 716 | 690 | 710 | 306,500 | 710 |
| 2024-03-04 | 727 | 728 | 700 | 702 | 454,700 | 702 |
| 2024-03-01 | 752 | 755 | 727 | 727 | 287,200 | 727 |
| 2024-02-29 | 745 | 754 | 740 | 745 | 162,000 | 745 |
| 2024-02-28 | 750 | 766 | 746 | 748 | 230,600 | 748 |
| 2024-02-27 | 758 | 767 | 737 | 739 | 218,200 | 739 |
| 2024-02-26 | 757 | 768 | 742 | 746 | 315,700 | 746 |
| 2024-02-22 | 783 | 786 | 762 | 765 | 207,500 | 765 |
| 2024-02-21 | 795 | 797 | 775 | 783 | 236,000 | 783 |
| 2024-02-20 | 828 | 828 | 801 | 801 | 211,700 | 801 |
| 2024-02-19 | 841 | 852 | 817 | 821 | 265,400 | 821 |
| 2024-02-16 | 856 | 858 | 828 | 841 | 280,400 | 841 |
| 2024-02-15 | 801 | 845 | 801 | 841 | 411,500 | 841 |
| 2024-02-14 | 769 | 810 | 766 | 798 | 695,600 | 798 |
| 2024-02-13 | 880 | 910 | 834 | 834 | 799,500 | 834 |
| 2024-02-09 | 966 | 1,010 | 963 | 984 | 575,300 | 984 |
| 2024-02-08 | 928 | 989 | 927 | 976 | 511,800 | 976 |
| 2024-02-07 | 936 | 947 | 914 | 942 | 548,900 | 942 |
| 2024-02-06 | 924 | 954 | 898 | 951 | 508,200 | 951 |
| 2024-02-05 | 890 | 925 | 873 | 922 | 355,900 | 922 |
| 2024-02-02 | 857 | 887 | 855 | 885 | 305,100 | 885 |
| 2024-02-01 | 865 | 872 | 853 | 858 | 208,900 | 858 |
| 2024-01-31 | 872 | 874 | 851 | 865 | 191,100 | 865 |
| 2024-01-30 | 862 | 873 | 846 | 867 | 198,600 | 867 |
| 2024-01-29 | 860 | 865 | 846 | 850 | 275,800 | 850 |
| 2024-01-26 | 878 | 907 | 866 | 871 | 479,900 | 871 |
| 2024-01-25 | 854 | 879 | 848 | 872 | 352,100 | 872 |
| 2024-01-24 | 835 | 857 | 828 | 848 | 218,700 | 848 |
| 2024-01-23 | 842 | 848 | 822 | 831 | 207,600 | 831 |
| 2024-01-22 | 817 | 833 | 804 | 830 | 181,800 | 830 |
| 2024-01-19 | 825 | 829 | 805 | 812 | 195,300 | 812 |
| 2024-01-18 | 825 | 833 | 806 | 819 | 219,700 | 819 |
| 2024-01-17 | 837 | 841 | 810 | 810 | 357,000 | 810 |
| 2024-01-16 | 846 | 871 | 837 | 841 | 288,100 | 841 |
| 2024-01-15 | 849 | 860 | 835 | 835 | 283,800 | 835 |
| 2024-01-12 | 818 | 837 | 800 | 835 | 297,500 | 835 |
| 2024-01-11 | 812 | 825 | 802 | 818 | 288,800 | 818 |
| 2024-01-10 | 818 | 827 | 804 | 812 | 187,000 | 812 |
| 2024-01-09 | 796 | 821 | 792 | 820 | 320,200 | 820 |
| 2024-01-05 | 808 | 810 | 780 | 781 | 218,400 | 781 |
| 2024-01-04 | 755 | 806 | 743 | 800 | 305,700 | 800 |
分割・併合履歴 ： [2018-01-29]1株→3株 [2016-06-28]1株→2株
