3926 (株)オープンドアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,600	1,607	1,564	1,565	90,600	1,565
2019-12-27	1,569	1,601	1,558	1,594	147,900	1,594
2019-12-26	1,580	1,590	1,566	1,573	129,300	1,573
2019-12-25	1,597	1,606	1,578	1,580	75,600	1,580
2019-12-24	1,600	1,609	1,581	1,597	172,900	1,597
2019-12-23	1,600	1,606	1,552	1,583	208,900	1,583
2019-12-20	1,606	1,622	1,602	1,608	60,300	1,608
2019-12-19	1,623	1,660	1,601	1,606	117,800	1,606
2019-12-18	1,629	1,652	1,619	1,633	101,600	1,633
2019-12-17	1,629	1,655	1,617	1,644	133,000	1,644
2019-12-16	1,599	1,615	1,592	1,597	93,900	1,597
2019-12-13	1,638	1,646	1,597	1,598	229,800	1,598
2019-12-12	1,656	1,678	1,643	1,645	97,000	1,645
2019-12-11	1,700	1,704	1,662	1,669	148,700	1,669
2019-12-10	1,715	1,741	1,695	1,725	218,900	1,725
2019-12-09	1,749	1,763	1,732	1,744	102,900	1,744
2019-12-06	1,753	1,781	1,717	1,726	189,800	1,726
2019-12-05	1,783	1,806	1,763	1,768	95,300	1,768
2019-12-04	1,731	1,781	1,731	1,770	138,600	1,770
2019-12-03	1,735	1,776	1,727	1,770	125,500	1,770
2019-12-02	1,815	1,843	1,773	1,784	174,400	1,784
2019-11-29	1,874	1,874	1,823	1,840	79,400	1,840
2019-11-28	1,872	1,879	1,847	1,872	141,100	1,872
2019-11-27	1,888	1,892	1,840	1,858	117,500	1,858
2019-11-26	1,900	1,930	1,884	1,892	129,100	1,892
2019-11-25	1,897	1,920	1,867	1,876	91,300	1,876
2019-11-22	1,903	1,930	1,873	1,895	176,300	1,895
2019-11-21	1,866	1,915	1,854	1,900	328,700	1,900
2019-11-20	1,783	1,849	1,776	1,837	262,800	1,837
2019-11-19	1,820	1,833	1,760	1,771	176,700	1,771
2019-11-18	1,773	1,817	1,770	1,804	201,800	1,804
2019-11-15	1,709	1,793	1,709	1,756	205,700	1,756
2019-11-14	1,675	1,787	1,664	1,707	382,500	1,707
2019-11-13	1,693	1,693	1,648	1,662	312,500	1,662
2019-11-12	1,655	1,696	1,633	1,687	341,600	1,687
2019-11-11	1,615	1,653	1,534	1,653	663,400	1,653
2019-11-08	1,900	1,909	1,825	1,855	448,300	1,855
2019-11-07	1,957	1,957	1,880	1,926	239,100	1,926
2019-11-06	2,003	2,017	1,962	1,972	125,100	1,972
2019-11-05	2,050	2,077	2,001	2,006	238,000	2,006
2019-11-01	2,089	2,120	2,060	2,071	114,900	2,071
2019-10-31	2,076	2,105	2,039	2,082	143,600	2,082
2019-10-30	2,031	2,080	2,031	2,076	129,700	2,076
2019-10-29	2,062	2,066	2,026	2,036	95,600	2,036
2019-10-28	2,068	2,080	2,029	2,063	162,200	2,063
2019-10-25	2,070	2,075	2,035	2,060	79,600	2,060
2019-10-24	2,025	2,075	2,012	2,068	199,100	2,068
2019-10-23	1,995	2,040	1,995	2,026	106,400	2,026
2019-10-21	1,991	2,014	1,962	1,995	111,200	1,995
2019-10-18	2,014	2,026	1,987	2,000	140,300	2,000
2019-10-17	2,008	2,037	1,946	2,022	353,300	2,022
2019-10-16	2,046	2,084	2,010	2,043	230,400	2,043
2019-10-15	2,130	2,130	2,034	2,057	170,400	2,057
2019-10-11	2,130	2,145	2,081	2,093	141,400	2,093
2019-10-10	2,210	2,212	2,128	2,137	124,600	2,137
2019-10-09	2,167	2,235	2,150	2,226	79,200	2,226
2019-10-08	2,224	2,255	2,161	2,185	134,300	2,185
2019-10-07	2,185	2,230	2,184	2,224	103,000	2,224
2019-10-04	2,110	2,183	2,089	2,168	138,400	2,168
2019-10-03	2,095	2,114	2,035	2,110	154,900	2,110
2019-10-02	2,108	2,134	2,070	2,123	118,100	2,123
2019-10-01	2,177	2,177	2,106	2,132	152,200	2,132
2019-09-30	2,197	2,216	2,125	2,175	145,600	2,175
2019-09-27	2,227	2,237	2,170	2,197	136,900	2,197
2019-09-26	2,230	2,272	2,206	2,227	148,200	2,227
2019-09-25	2,201	2,227	2,183	2,205	76,800	2,205
2019-09-24	2,220	2,270	2,215	2,226	78,600	2,226
2019-09-20	2,247	2,251	2,206	2,220	113,100	2,220
2019-09-19	2,230	2,277	2,225	2,235	95,500	2,235
2019-09-18	2,228	2,239	2,200	2,229	127,600	2,229
2019-09-17	2,190	2,273	2,173	2,241	129,300	2,241
2019-09-13	2,258	2,258	2,150	2,177	202,900	2,177
2019-09-12	2,166	2,280	2,160	2,257	230,500	2,257
2019-09-11	2,161	2,183	2,124	2,139	106,600	2,139
2019-09-10	2,193	2,196	2,147	2,166	126,000	2,166
2019-09-09	2,146	2,166	2,052	2,166	245,300	2,166
2019-09-06	2,240	2,292	2,108	2,140	273,900	2,140
2019-09-05	2,192	2,230	2,147	2,211	316,200	2,211
2019-09-04	2,122	2,186	2,111	2,183	251,800	2,183
2019-09-03	2,141	2,162	2,075	2,147	193,500	2,147
2019-09-02	2,228	2,228	2,141	2,154	235,200	2,154
2019-08-30	2,210	2,279	2,208	2,230	295,400	2,230
2019-08-29	2,242	2,243	2,141	2,210	200,400	2,210
2019-08-28	2,218	2,276	2,185	2,268	145,400	2,268
2019-08-27	2,268	2,268	2,164	2,229	238,300	2,229
2019-08-26	2,199	2,295	2,181	2,264	165,600	2,264
2019-08-23	2,193	2,288	2,153	2,277	159,800	2,277
2019-08-22	2,313	2,315	2,160	2,193	164,900	2,193
2019-08-21	2,205	2,360	2,191	2,315	207,900	2,315
2019-08-20	2,143	2,229	2,054	2,211	198,000	2,211
2019-08-19	2,095	2,196	2,088	2,170	223,300	2,170
2019-08-16	2,027	2,150	1,975	2,090	331,100	2,090
2019-08-15	2,040	2,076	1,970	2,055	342,000	2,055
2019-08-14	2,289	2,300	2,030	2,084	641,200	2,084
2019-08-13	2,300	2,334	2,239	2,239	488,100	2,239
2019-08-09	2,642	2,748	2,642	2,739	212,700	2,739
2019-08-08	2,551	2,623	2,529	2,595	227,200	2,595
2019-08-07	2,600	2,631	2,525	2,541	158,800	2,541
2019-08-06	2,535	2,616	2,525	2,605	185,500	2,605
2019-08-05	2,658	2,681	2,595	2,635	112,500	2,635
2019-08-02	2,681	2,681	2,636	2,661	112,100	2,661
2019-08-01	2,729	2,743	2,706	2,720	103,800	2,720
2019-07-31	2,752	2,790	2,735	2,761	52,700	2,761
2019-07-30	2,863	2,884	2,765	2,784	77,100	2,784
2019-07-29	2,750	2,866	2,750	2,865	118,700	2,865
2019-07-26	2,735	2,755	2,700	2,715	44,700	2,715
2019-07-25	2,693	2,762	2,680	2,739	93,600	2,739
2019-07-24	2,740	2,740	2,690	2,728	77,700	2,728
2019-07-23	2,767	2,767	2,738	2,743	44,900	2,743
2019-07-22	2,754	2,782	2,693	2,767	70,600	2,767
2019-07-19	2,822	2,822	2,718	2,756	121,200	2,756
2019-07-18	2,835	2,835	2,769	2,773	70,900	2,773
2019-07-17	2,853	2,853	2,754	2,837	71,000	2,837
2019-07-16	2,918	2,918	2,835	2,853	69,300	2,853
2019-07-12	2,902	2,965	2,884	2,918	54,200	2,918
2019-07-11	2,904	2,930	2,879	2,901	30,500	2,901
2019-07-10	2,954	2,974	2,891	2,891	47,800	2,891
2019-07-09	2,953	2,970	2,888	2,955	56,800	2,955
2019-07-08	2,990	3,000	2,927	2,940	79,700	2,940
2019-07-05	2,956	2,991	2,911	2,990	63,800	2,990
2019-07-04	2,960	3,040	2,937	2,951	66,200	2,951
2019-07-03	2,932	2,973	2,896	2,962	69,200	2,962
2019-07-02	2,903	2,985	2,887	2,931	98,600	2,931
2019-07-01	2,811	2,889	2,801	2,884	65,300	2,884
2019-06-28	2,740	2,835	2,740	2,787	63,700	2,787
2019-06-27	2,720	2,764	2,672	2,763	59,600	2,763
2019-06-26	2,740	2,740	2,660	2,715	113,100	2,715
2019-06-25	2,830	2,854	2,765	2,773	52,900	2,773
2019-06-24	2,861	2,861	2,790	2,848	39,400	2,848
2019-06-21	2,805	2,846	2,752	2,835	156,200	2,835
2019-06-20	2,820	2,839	2,782	2,836	74,500	2,836
2019-06-19	2,956	2,958	2,795	2,810	140,700	2,810
2019-06-18	3,005	3,045	2,929	2,942	96,400	2,942
2019-06-17	3,035	3,035	2,926	2,990	76,800	2,990
2019-06-14	3,120	3,120	3,030	3,045	40,000	3,045
2019-06-13	3,060	3,125	3,005	3,120	62,100	3,120
2019-06-12	3,105	3,140	3,035	3,060	34,600	3,060
2019-06-11	3,070	3,120	3,050	3,095	39,800	3,095
2019-06-10	3,090	3,130	3,035	3,070	54,100	3,070
2019-06-07	3,000	3,095	2,980	3,090	63,300	3,090
2019-06-06	2,934	3,040	2,934	2,977	64,100	2,977
2019-06-05	2,915	2,980	2,915	2,946	49,000	2,946
2019-06-04	3,070	3,080	2,862	2,912	99,900	2,912
2019-06-03	3,000	3,070	2,888	3,060	135,600	3,060
2019-05-31	2,941	3,060	2,925	3,020	204,700	3,020
2019-05-30	2,964	2,964	2,836	2,891	49,100	2,891
2019-05-29	2,879	2,965	2,849	2,951	82,600	2,951
2019-05-28	2,870	2,895	2,821	2,874	94,400	2,874
2019-05-27	2,711	2,897	2,711	2,872	113,500	2,872
2019-05-24	2,740	2,758	2,679	2,688	174,600	2,688
2019-05-23	2,907	2,937	2,760	2,789	163,000	2,789
2019-05-22	3,010	3,025	2,933	2,945	129,400	2,945
2019-05-21	3,000	3,050	2,961	3,005	85,100	3,005
2019-05-20	3,065	3,070	2,977	3,000	137,500	3,000
2019-05-17	3,100	3,180	3,050	3,095	92,800	3,095
2019-05-16	3,210	3,225	3,110	3,135	79,700	3,135
2019-05-15	3,285	3,300	3,175	3,265	104,400	3,265
2019-05-14	3,230	3,425	3,180	3,250	170,200	3,250
2019-05-13	3,230	3,460	3,110	3,440	421,700	3,440
2019-05-10	2,960	3,100	2,960	3,050	120,900	3,050
2019-05-09	3,070	3,075	2,942	2,960	120,200	2,960
2019-05-08	3,020	3,105	3,020	3,040	90,200	3,040
2019-05-07	3,250	3,290	3,050	3,075	163,500	3,075
2019-04-26	3,165	3,210	3,110	3,195	85,200	3,195
2019-04-25	3,155	3,200	3,120	3,140	54,800	3,140
2019-04-24	3,070	3,190	3,070	3,135	76,900	3,135
2019-04-23	3,070	3,095	3,035	3,065	29,000	3,065
2019-04-22	3,110	3,110	3,045	3,055	37,100	3,055
2019-04-19	3,125	3,220	3,085	3,095	81,600	3,095
2019-04-18	3,095	3,135	3,065	3,120	83,800	3,120
2019-04-17	3,100	3,100	2,940	3,040	135,600	3,040
2019-04-16	3,095	3,155	3,080	3,110	36,000	3,110
2019-04-15	3,065	3,090	3,025	3,090	49,100	3,090
2019-04-12	3,140	3,140	3,020	3,040	61,700	3,040
2019-04-11	3,120	3,145	3,090	3,120	77,300	3,120
2019-04-10	3,030	3,155	3,020	3,080	76,400	3,080
2019-04-09	3,130	3,140	3,040	3,070	94,700	3,070
2019-04-08	3,035	3,190	3,035	3,175	108,600	3,175
2019-04-05	2,996	3,070	2,966	3,020	81,300	3,020
2019-04-04	3,075	3,090	2,973	3,040	97,700	3,040
2019-04-03	3,090	3,100	2,862	3,030	207,600	3,030
2019-04-02	3,250	3,250	3,060	3,090	171,600	3,090
2019-04-01	3,400	3,400	3,265	3,270	65,300	3,270
2019-03-29	3,470	3,470	3,230	3,360	107,100	3,360
2019-03-28	3,385	3,515	3,355	3,415	124,500	3,415
2019-03-27	3,305	3,555	3,285	3,525	150,600	3,525
2019-03-26	3,340	3,375	3,255	3,290	83,200	3,290
2019-03-25	3,270	3,300	3,215	3,285	76,700	3,285
2019-03-22	3,355	3,425	3,325	3,400	62,700	3,400
2019-03-20	3,320	3,385	3,285	3,335	64,000	3,335
2019-03-19	3,360	3,365	3,250	3,330	86,300	3,330
2019-03-18	3,320	3,380	3,305	3,360	90,600	3,360
2019-03-15	3,200	3,330	3,165	3,280	146,000	3,280
2019-03-14	3,150	3,190	3,120	3,165	72,500	3,165
2019-03-13	3,080	3,150	3,045	3,110	64,600	3,110
2019-03-12	3,130	3,200	3,030	3,080	99,300	3,080
2019-03-11	3,050	3,120	2,983	3,050	75,400	3,050
2019-03-08	3,035	3,050	2,965	3,035	151,400	3,035
2019-03-07	2,953	3,110	2,901	3,080	265,600	3,080
2019-03-06	2,960	2,960	2,825	2,914	217,000	2,914
2019-03-05	3,050	3,065	2,988	2,999	43,800	2,999
2019-03-04	3,015	3,110	2,964	3,070	118,000	3,070
2019-03-01	3,015	3,080	2,971	3,000	118,600	3,000
2019-02-28	3,080	3,080	3,015	3,025	55,300	3,025
2019-02-27	3,205	3,205	3,050	3,070	118,400	3,070
2019-02-26	3,300	3,300	3,185	3,205	29,800	3,205
2019-02-25	3,215	3,295	3,205	3,285	45,900	3,285
2019-02-22	3,135	3,220	3,090	3,180	43,400	3,180
2019-02-21	3,130	3,185	3,050	3,155	59,800	3,155
2019-02-20	3,190	3,255	3,130	3,150	76,300	3,150
2019-02-19	3,170	3,220	3,135	3,155	84,500	3,155
2019-02-18	3,145	3,165	3,085	3,125	55,600	3,125
2019-02-15	3,110	3,175	3,025	3,045	56,500	3,045
2019-02-14	3,170	3,190	3,020	3,170	116,800	3,170
2019-02-13	3,155	3,235	3,125	3,135	82,800	3,135
2019-02-12	3,080	3,285	3,050	3,085	214,700	3,085
2019-02-08	2,830	2,974	2,740	2,920	98,100	2,920
2019-02-07	2,951	2,951	2,800	2,831	59,100	2,831
2019-02-06	3,010	3,040	2,930	2,967	42,100	2,967
2019-02-05	2,969	2,998	2,884	2,963	47,600	2,963
2019-02-04	2,884	2,955	2,884	2,923	43,900	2,923
2019-02-01	2,829	2,926	2,816	2,848	53,700	2,848
2019-01-31	2,796	2,846	2,740	2,817	35,500	2,817
2019-01-30	2,850	2,850	2,730	2,743	42,300	2,743
2019-01-29	2,788	2,860	2,755	2,851	27,000	2,851
2019-01-28	2,880	2,911	2,794	2,801	26,400	2,801
2019-01-25	2,792	2,917	2,778	2,871	39,700	2,871
2019-01-24	2,846	2,870	2,783	2,812	39,700	2,812
2019-01-23	2,929	2,930	2,816	2,852	59,800	2,852
2019-01-22	2,993	3,000	2,892	2,931	101,700	2,931
2019-01-21	3,000	3,170	3,000	3,015	123,400	3,015
2019-01-18	2,730	2,928	2,691	2,916	106,800	2,916
2019-01-17	2,695	2,769	2,624	2,730	83,400	2,730
2019-01-16	2,706	2,706	2,577	2,645	71,800	2,645
2019-01-15	2,797	2,797	2,650	2,681	64,600	2,681
2019-01-11	2,728	2,804	2,697	2,753	86,200	2,753
2019-01-10	2,675	2,748	2,670	2,736	91,200	2,736
2019-01-09	2,736	2,755	2,605	2,625	129,000	2,625
2019-01-08	2,657	2,662	2,581	2,644	46,700	2,644
2019-01-07	2,497	2,610	2,437	2,607	84,200	2,607
2019-01-04	2,480	2,480	2,358	2,397	98,500	2,397

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3926 (株)オープンドア の時系列データ [2019年度]

3926 (株)オープンドアの時系列データ [2019年度]