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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
