3926 (株)オープンドア の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,7807,8607,6607,70030,9002,566.67
2017-12-287,7707,8607,7207,77048,4002,590
2017-12-277,6007,8207,5407,73037,4002,576.67
2017-12-267,3607,9907,3607,62096,0002,540
2017-12-257,2107,4907,1607,42035,3002,473.33
2017-12-227,5807,6907,2307,31053,7002,436.67
2017-12-217,2207,6807,2207,57064,9002,523.33
2017-12-207,4607,7007,2607,330127,9002,443.33
2017-12-196,4107,1406,3407,070114,6002,356.67
2017-12-186,5806,5806,2006,31090,7002,103.33
2017-12-156,1006,1405,8205,94056,5001,980
2017-12-146,2006,3006,0806,14022,2002,046.67
2017-12-136,3706,3706,1506,21032,9002,070
2017-12-126,4606,6306,3006,37044,7002,123.33
2017-12-116,6306,6306,4306,50038,2002,166.67
2017-12-086,5806,8906,5806,73040,9002,243.33
2017-12-076,3206,6306,3006,56031,8002,186.67
2017-12-066,4606,5906,2006,30029,9002,100
2017-12-056,6106,6106,0606,56089,9002,186.67
2017-12-046,4807,3106,4806,710140,6002,236.67
2017-12-016,5206,6406,3906,44071,2002,146.67
2017-11-306,5006,5006,2706,37081,0002,123.33
2017-11-296,4606,6506,3306,40051,7002,133.33
2017-11-286,7206,8706,4306,47072,9002,156.67
2017-11-276,8506,9206,6106,72051,3002,240
2017-11-246,4406,8406,4106,78064,6002,260
2017-11-226,4006,6406,3806,54051,5002,180
2017-11-216,1806,3906,1606,30030,9002,100
2017-11-206,3006,3706,0806,28056,3002,093.33
2017-11-176,0406,2006,0006,11036,0002,036.67
2017-11-166,1506,3405,8806,03092,0002,010
2017-11-156,0106,4305,8306,350115,6002,116.67
2017-11-145,5906,0805,5005,990116,5001,996.67
2017-11-135,6405,6505,2205,40079,6001,800
2017-11-104,8805,1204,8505,04025,7001,680
2017-11-095,0005,1004,7804,89536,8001,631.67
2017-11-084,9805,0204,9054,92512,1001,641.67
2017-11-075,0105,1504,9604,97017,7001,656.67
2017-11-065,0305,1304,9605,06016,1001,686.67
2017-11-025,1405,2004,9905,05018,6001,683.33
2017-11-015,3005,3005,1405,14019,8001,713.33
2017-10-315,1905,2905,1205,29026,0001,763.33
2017-10-305,1905,2005,1305,20023,5001,733.33
2017-10-275,0505,1504,9305,07031,2001,690
2017-10-265,1505,2405,0205,07027,0001,690
2017-10-255,5005,5005,1205,14068,1001,713.33
2017-10-244,8705,5504,8505,330143,2001,776.67
2017-10-234,9004,9004,7254,85023,6001,616.67
2017-10-204,8554,9054,7154,84042,9001,613.33
2017-10-194,6404,9504,6104,92549,7001,641.67
2017-10-184,5804,6654,5454,64021,4001,546.67
2017-10-174,4854,6204,4054,58035,3001,526.67
2017-10-164,4304,5354,3254,45525,6001,485
2017-10-134,3804,4354,3354,39014,7001,463.33
2017-10-124,2254,4154,2254,38045,2001,460
2017-10-114,3854,4204,2254,24023,0001,413.33
2017-10-104,4154,4304,3604,38010,3001,460
2017-10-064,3454,4304,3204,43016,4001,476.67
2017-10-054,5154,5754,3604,39536,8001,465
2017-10-044,6654,7004,5404,58517,8001,528.33
2017-10-034,6954,7854,6604,70029,7001,566.67
2017-10-024,6504,7054,5054,64031,9001,546.67
2017-09-294,7855,0504,5554,58064,0001,526.67
2017-09-284,6354,8454,5604,84529,4001,615
2017-09-274,5804,6804,5654,62020,2001,540
2017-09-264,7154,7154,4354,57048,4001,523.33
2017-09-254,2654,6904,2654,60080,9001,533.33
2017-09-224,1754,3504,1754,26025,3001,420
2017-09-214,2604,3204,2104,22016,8001,406.67
2017-09-204,3254,3354,1904,26037,1001,420
2017-09-194,0954,1854,0504,18522,5001,395
2017-09-153,9104,0653,9104,05514,6001,351.67
2017-09-143,9604,0903,9353,94519,7001,315
2017-09-134,0004,0353,9353,97018,9001,323.33
2017-09-124,0254,0553,9604,03512,5001,345
2017-09-113,9254,0303,9203,95514,3001,318.33
2017-09-083,9404,0403,8553,88029,1001,293.33
2017-09-074,0754,1504,0004,01032,8001,336.67
2017-09-064,0454,2553,9904,06049,6001,353.33
2017-09-053,9654,2803,9654,185145,0001,395
2017-09-044,1004,1153,9203,92070,4001,306.67
2017-09-014,2204,2654,1604,17058,6001,390
2017-08-314,3354,4604,1504,185131,1001,395
2017-08-304,7954,8154,3554,400112,5001,466.67
2017-08-294,2004,6554,1554,615134,2001,538.33
2017-08-284,1204,7204,1004,270259,4001,423.33
2017-08-253,6054,2403,5504,120216,1001,373.33
2017-08-243,6753,8353,5303,540141,5001,180
2017-08-233,6003,6553,5553,62584,3001,208.33
2017-08-223,4803,6303,4753,56576,7001,188.33
2017-08-213,4503,5403,4253,44540,6001,148.33
2017-08-183,4153,4653,3653,45030,7001,150
2017-08-173,4203,4653,3653,41524,4001,138.33
2017-08-163,2903,4203,2603,41036,1001,136.67
2017-08-153,2853,3703,2453,26527,7001,088.33
2017-08-143,1903,3003,1303,27053,1001,090
2017-08-103,2603,3003,2303,27523,4001,091.67
2017-08-093,3453,3503,2303,31536,2001,105
2017-08-083,4053,4103,3203,36026,3001,120
2017-08-073,4453,4453,3803,40514,2001,135
2017-08-043,4103,4153,3753,41513,3001,138.33
2017-08-033,4003,4003,3153,34516,0001,115
2017-08-023,3903,4503,3803,39015,0001,130
2017-08-013,3553,4653,3103,38538,8001,128.33
2017-07-313,4253,4403,3803,39013,7001,130
2017-07-283,4603,4603,4003,42520,2001,141.67
2017-07-273,3853,4503,3853,42522,6001,141.67
2017-07-263,3653,3853,3453,38512,1001,128.33
2017-07-253,3353,3703,3103,36514,8001,121.67
2017-07-243,3253,3353,2303,33537,8001,111.67
2017-07-213,4153,4153,2853,32028,6001,106.67
2017-07-203,4453,4453,3853,40020,9001,133.33
2017-07-193,3653,4103,3153,40043,7001,133.33
2017-07-183,3253,3753,2853,37530,0001,125
2017-07-143,3103,3153,2803,31020,9001,103.33
2017-07-133,2653,3203,2553,30021,5001,100
2017-07-123,3303,3353,2403,25024,2001,083.33
2017-07-113,2603,3103,1903,28525,0001,095
2017-07-103,1703,2103,1353,20035,2001,066.67
2017-07-073,1803,1903,1303,16026,1001,053.33
2017-07-063,2203,2353,1803,22019,0001,073.33
2017-07-053,1603,2803,1603,25048,3001,083.33
2017-07-043,4403,4503,2603,28035,6001,093.33
2017-07-033,5003,5003,4203,48028,9001,160
2017-06-303,3453,4353,3453,43514,6001,145
2017-06-293,4553,4553,3303,40524,3001,135
2017-06-283,5103,5203,3953,41030,8001,136.67
2017-06-273,5603,5653,4853,54529,0001,181.67
2017-06-263,4803,5503,4603,54038,6001,180
2017-06-233,5603,5653,4103,43037,1001,143.33
2017-06-223,4553,5353,4353,52034,1001,173.33
2017-06-213,5453,5503,4103,45562,4001,151.67
2017-06-203,6703,6853,5403,56568,8001,188.33
2017-06-193,5603,7203,5603,640118,5001,213.33
2017-06-163,5853,5853,5053,54536,2001,181.67
2017-06-153,5453,5503,4453,54538,1001,181.67
2017-06-143,5303,5853,4603,51563,1001,171.67
2017-06-133,3553,5153,3303,50079,8001,166.67
2017-06-123,4403,4403,3103,39544,5001,131.67
2017-06-093,4053,4503,3753,40540,8001,135
2017-06-083,3503,4703,3153,34570,4001,115
2017-06-073,2803,5203,2503,395264,4001,131.67
2017-06-063,2103,2303,1403,14094,9001,046.67
2017-06-053,2203,2703,2053,23530,6001,078.33
2017-06-023,2753,3203,2603,27545,1001,091.67
2017-06-013,2503,2803,2003,23025,7001,076.67
2017-05-313,2253,2503,2053,22545,3001,075
2017-05-303,1103,1903,1003,19026,8001,063.33
2017-05-292,9913,1452,9843,14527,0001,048.33
2017-05-263,0453,0452,9832,99810,300999.33
2017-05-253,0103,0553,0053,05517,1001,018.33
2017-05-243,0403,0553,0253,05015,2001,016.67
2017-05-233,0503,0503,0003,04022,6001,013.33
2017-05-222,9683,0452,9583,03520,4001,011.67
2017-05-192,9612,9822,9162,9779,900992.33
2017-05-182,9672,9902,9202,95617,700985.33
2017-05-172,9233,0002,9012,99621,700998.67
2017-05-162,9832,9922,8822,89035,900963.33
2017-05-153,0003,0502,9372,97770,000992.33
2017-05-123,1203,2203,1203,21047,5001,070
2017-05-113,0853,1303,0753,10511,3001,035
2017-05-103,0103,1403,0103,13016,2001,043.33
2017-05-093,1253,1353,0003,01038,2001,003.33
2017-05-083,0753,1403,0653,12560,6001,041.67
2017-05-022,9193,0502,9073,04021,8001,013.33
2017-05-012,9663,0002,8672,91938,600973
2017-04-283,0753,0752,9802,99936,900999.67
2017-04-272,9903,0702,9453,01073,7001,003.33
2017-04-262,9132,9562,8862,95695,300985.33
2017-04-252,8992,8992,8582,88519,500961.67
2017-04-242,8052,9012,7802,87021,700956.67
2017-04-212,7712,8202,7602,82012,300940
2017-04-202,7912,8002,7562,77123,000923.67
2017-04-192,7692,8502,7692,79025,000930
2017-04-182,8702,8872,7982,81920,200939.67
2017-04-172,7082,8262,7032,81016,500936.67
2017-04-142,8382,8382,7022,72519,700908.33
2017-04-132,7812,8132,7502,80213,600934
2017-04-122,8312,8312,7702,78142,000927
2017-04-112,9012,9302,8542,88839,800962.67
2017-04-102,8522,9092,8522,86836,000956
2017-04-072,8182,8862,8052,88042,000960
2017-04-062,8272,8272,7492,77044,300923.33
2017-04-052,8002,8472,7502,82948,200943
2017-04-042,9802,9832,7682,77076,000923.33
2017-04-033,0603,0602,9802,98033,200993.33
2017-03-313,0703,1003,0553,05517,6001,018.33
2017-03-303,1553,1553,0353,08036,7001,026.67
2017-03-293,0853,1603,0853,15028,3001,050
2017-03-283,1203,1203,0603,10067,9001,033.33
2017-03-273,2403,2403,0953,14059,4001,046.67
2017-03-243,2353,2903,2003,27555,2001,091.67
2017-03-233,2203,2253,1203,18027,3001,060
2017-03-223,2203,2203,1603,19530,6001,065
2017-03-213,1453,2303,1253,19567,3001,065
2017-03-173,1353,1353,0903,11546,3001,038.33
2017-03-163,1203,1353,1103,13524,0001,045
2017-03-153,1903,1903,1153,13534,6001,045
2017-03-143,1553,1703,1253,17028,8001,056.67
2017-03-133,2753,2803,1403,15563,2001,051.67
2017-03-103,2603,2703,2103,26557,4001,088.33
2017-03-093,2203,2553,2103,23537,8001,078.33
2017-03-083,2253,2453,2003,23034,0001,076.67
2017-03-073,2853,2853,1953,22561,3001,075
2017-03-063,2453,2803,2203,27067,4001,090
2017-03-033,1603,2153,1253,21088,9001,070
2017-03-023,1553,1703,1003,16048,1001,053.33
2017-03-013,1503,1553,0753,14046,0001,046.67
2017-02-283,2303,2353,1153,150113,7001,050
2017-02-273,1853,2553,1653,21549,1001,071.67
2017-02-243,1703,2203,0703,185108,5001,061.67
2017-02-233,1653,1703,1203,17051,5001,056.67
2017-02-223,2003,2153,1553,18540,4001,061.67
2017-02-213,2403,2603,1653,20037,8001,066.67
2017-02-203,2103,2553,1853,21028,9001,070
2017-02-173,2103,2503,1503,21070,1001,070
2017-02-163,3653,3653,1853,235102,7001,078.33
2017-02-153,4103,4153,3253,39531,2001,131.67
2017-02-143,4703,4703,3253,38061,0001,126.67
2017-02-133,5853,5853,3603,47069,9001,156.67
2017-02-103,5203,5953,4553,51540,8001,171.67
2017-02-093,5203,6403,4653,46537,8001,155
2017-02-083,4253,6253,3553,56563,4001,188.33
2017-02-073,4803,5203,4553,46522,7001,155
2017-02-063,4303,5103,4053,50031,5001,166.67
2017-02-033,5503,5903,3553,42059,6001,140
2017-02-023,5403,6703,4803,52091,5001,173.33
2017-02-013,3803,6453,3403,470132,8001,156.67
2017-01-313,3353,4853,3103,405138,4001,135
2017-01-303,2803,4203,2503,335227,4001,111.67
2017-01-273,1703,3653,1503,28091,7001,093.33
2017-01-263,1903,2653,1303,15576,5001,051.67
2017-01-253,1803,2453,1353,15530,2001,051.67
2017-01-243,1003,1903,1003,16522,4001,055
2017-01-233,1353,1453,1003,11515,2001,038.33
2017-01-203,1303,1753,1053,13513,0001,045
2017-01-193,2003,2353,1103,14530,0001,048.33
2017-01-183,2003,2903,1903,21534,4001,071.67
2017-01-173,2403,3303,2003,25063,3001,083.33
2017-01-163,1453,2803,1003,240106,6001,080
2017-01-133,0103,1203,0103,09046,9001,030
2017-01-123,0353,0802,9773,04086,1001,013.33
2017-01-113,1403,1403,0503,07041,9001,023.33
2017-01-103,1803,1803,0953,11549,4001,038.33
2017-01-063,1303,2203,0853,18058,2001,060
2017-01-053,0653,1553,0453,14082,5001,046.67
2017-01-043,1203,1253,0253,04547,8001,015

分割・併合履歴 : [2018-01-29]1株→3株 [2016-06-28]1株→2株