1. HOME >
  2. 株価時系列 >
  3. 3926 >
  4. 2020年

3926 (株)オープンドア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3601,3971,3451,391109,7001,391
2020-12-291,3251,3931,3251,390196,0001,390
2020-12-281,3911,3911,3201,349114,3001,349
2020-12-251,3381,3811,3381,381126,2001,381
2020-12-241,2951,3321,2921,319143,9001,319
2020-12-231,2711,2871,2451,270132,4001,270
2020-12-221,3081,3181,2401,271138,9001,271
2020-12-211,3211,3491,3011,309226,6001,309
2020-12-181,2671,2931,2541,276150,7001,276
2020-12-171,3491,3491,2811,281197,8001,281
2020-12-161,3471,3601,3351,33687,6001,336
2020-12-151,3371,3431,3001,321124,6001,321
2020-12-141,3851,3921,3361,336156,5001,336
2020-12-111,3941,4111,3551,372153,8001,372
2020-12-101,3831,4121,3611,364171,5001,364
2020-12-091,4261,4331,3781,383157,4001,383
2020-12-081,3651,4141,3571,404191,5001,404
2020-12-071,3701,4051,3481,352178,7001,352
2020-12-041,3851,4051,3261,366232,4001,366
2020-12-031,3511,3861,3331,370259,6001,370
2020-12-021,2911,3271,2841,310180,5001,310
2020-12-011,2501,2961,2351,269276,0001,269
2020-11-301,2811,3081,2591,261242,8001,261
2020-11-271,2941,3191,2761,305181,9001,305
2020-11-261,2861,2941,2581,275153,9001,275
2020-11-251,2521,2831,2351,276285,0001,276
2020-11-241,2261,2741,2191,248372,2001,248
2020-11-201,2251,2711,2151,254258,0001,254
2020-11-191,1831,2221,1711,210284,9001,210
2020-11-181,2011,2811,1901,243244,7001,243
2020-11-171,2201,2551,2121,231338,4001,231
2020-11-161,1361,1801,1011,167310,4001,167
2020-11-131,1851,1941,0971,146414,4001,146
2020-11-121,2701,2701,1951,208365,1001,208
2020-11-111,3871,3951,2421,293691,6001,293
2020-11-101,3841,3841,2841,3741,041,1001,374
2020-11-091,1721,1841,0811,084417,5001,084
2020-11-061,2321,2341,1921,20099,5001,200
2020-11-051,2001,2211,1711,210125,7001,210
2020-11-041,1771,1991,1641,190111,2001,190
2020-11-021,1891,2071,1661,17899,0001,178
2020-10-301,2111,2211,1811,182130,8001,182
2020-10-291,1951,2221,1851,211126,1001,211
2020-10-281,2441,2511,2071,225117,4001,225
2020-10-271,2521,2751,2351,261118,0001,261
2020-10-261,3151,3391,2771,277119,3001,277
2020-10-231,3101,3181,2791,312123,1001,312
2020-10-221,3711,3751,3031,305137,9001,305
2020-10-211,3511,4061,3411,382255,9001,382
2020-10-201,3001,3721,2961,351168,2001,351
2020-10-191,2681,3301,2561,328212,1001,328
2020-10-161,3501,3511,2781,281267,5001,281
2020-10-151,3951,3971,3531,366183,6001,366
2020-10-141,4421,4421,3921,392157,7001,392
2020-10-131,4221,4501,3991,435157,5001,435
2020-10-121,4411,4411,3931,419161,1001,419
2020-10-091,4841,4881,4331,447183,1001,447
2020-10-081,4631,4971,4491,489353,0001,489
2020-10-071,3751,4671,3701,461293,9001,461
2020-10-061,3801,4141,3691,400253,5001,400
2020-10-051,3241,3851,3241,384237,1001,384
2020-10-021,3671,3841,3051,323298,2001,323
2020-09-301,3651,3901,3461,363163,5001,363
2020-09-291,3591,3871,3411,347193,3001,347
2020-09-281,3451,3711,3151,340245,5001,340
2020-09-251,3161,3591,2991,319248,2001,319
2020-09-241,4071,4071,3141,315354,4001,315
2020-09-231,4391,4851,4061,413360,9001,413
2020-09-181,4111,4521,4111,424256,1001,424
2020-09-171,4231,4471,3911,428211,7001,428
2020-09-161,3951,4551,3881,438362,1001,438
2020-09-151,3741,3741,3161,370458,1001,370
2020-09-141,4721,4721,3721,375528,8001,375
2020-09-111,4871,5211,4521,467487,5001,467
2020-09-101,4711,5121,4641,475453,8001,475
2020-09-091,4601,4931,4131,441434,4001,441
2020-09-081,3991,4941,3941,494737,9001,494
2020-09-071,3951,4041,3421,366252,2001,366
2020-09-041,3071,3731,3021,360194,9001,360
2020-09-031,3861,4101,3481,360180,6001,360
2020-09-021,4151,4251,3461,379329,7001,379
2020-09-011,3531,4161,3311,396408,1001,396
2020-08-311,4001,4161,3651,371344,9001,371
2020-08-281,3671,4001,2001,305642,0001,305
2020-08-271,3781,4331,3751,397585,0001,397
2020-08-261,3611,4201,3361,364643,1001,364
2020-08-251,2571,3741,2501,333738,0001,333
2020-08-241,2381,2581,2031,226194,7001,226
2020-08-211,2011,2351,1931,222251,3001,222
2020-08-201,2151,2381,1861,186362,3001,186
2020-08-191,1331,1961,1151,191287,2001,191
2020-08-181,1511,1651,1221,135161,5001,135
2020-08-171,1321,1941,1211,154405,3001,154
2020-08-141,1001,1081,0811,090123,3001,090
2020-08-131,0801,1001,0571,073132,7001,073
2020-08-121,0501,0811,0131,051205,7001,051
2020-08-111,0401,1281,0351,067441,1001,067
2020-08-071,0081,0391,0041,014181,7001,014
2020-08-061,0261,0391,0061,018173,9001,018
2020-08-059951,0149811,006113,7001,006
2020-08-049701,003953997240,600997
2020-08-03933968932968218,800968
2020-07-31974986915948218,700948
2020-07-309701,007960992198,300992
2020-07-291,0001,025965965453,200965
2020-07-281,0481,0681,0151,021208,2001,021
2020-07-271,0721,0721,0411,055205,7001,055
2020-07-221,0851,1241,0631,102193,3001,102
2020-07-211,0681,0981,0591,090285,6001,090
2020-07-201,0491,0711,0041,057510,7001,057
2020-07-171,1331,1681,0691,097493,0001,097
2020-07-161,1511,1731,0981,128563,3001,128
2020-07-151,1871,2421,1691,197466,2001,197
2020-07-141,2421,2491,1101,139941,2001,139
2020-07-131,3101,3871,2551,281754,7001,281
2020-07-101,1861,3331,1521,263878,9001,263
2020-07-091,2391,2501,2011,203204,0001,203
2020-07-081,2231,2631,1991,244187,2001,244
2020-07-071,2941,3041,2081,223590,6001,223
2020-07-061,3091,3271,2731,310312,5001,310
2020-07-031,2891,3611,2891,339272,2001,339
2020-07-021,3601,4031,2681,298442,7001,298
2020-07-011,3131,3641,2911,330274,6001,330
2020-06-301,3121,3441,2831,296223,0001,296
2020-06-291,3291,3351,2341,252468,6001,252
2020-06-261,4601,4691,3121,373590,0001,373
2020-06-251,4511,4641,4141,446326,6001,446
2020-06-241,4481,5401,4361,495640,2001,495
2020-06-231,5101,5241,4041,429649,7001,429
2020-06-221,3961,5091,3841,459876,0001,459
2020-06-191,2591,3471,2581,336326,1001,336
2020-06-181,2441,2581,1931,240143,5001,240
2020-06-171,2891,2991,2201,243154,1001,243
2020-06-161,2121,2801,2121,278231,3001,278
2020-06-151,2291,2341,1521,155280,9001,155
2020-06-121,1831,2551,1511,241261,9001,241
2020-06-111,3271,3421,2601,266246,2001,266
2020-06-101,3601,3621,3201,327328,2001,327
2020-06-091,3811,4091,3621,369198,5001,369
2020-06-081,3951,4461,3721,389363,6001,389
2020-06-051,3421,3781,3041,373203,1001,373
2020-06-041,3831,3991,3021,342258,8001,342
2020-06-031,4401,4401,3261,354444,6001,354
2020-06-021,3501,4701,3431,389900,3001,389
2020-06-011,2851,3641,2791,304524,4001,304
2020-05-291,3051,3171,2511,256431,6001,256
2020-05-281,3961,4101,2811,306726,7001,306
2020-05-271,4671,4671,3951,425819,3001,425
2020-05-261,4211,5771,4131,5131,634,3001,513
2020-05-251,2621,3401,2511,331707,0001,331
2020-05-221,1151,2101,0991,202380,7001,202
2020-05-211,1321,1411,0851,099124,9001,099
2020-05-201,0921,1261,0681,117197,3001,117
2020-05-191,1301,1431,0581,065161,2001,065
2020-05-181,0791,1561,0121,040281,8001,040
2020-05-151,0781,1011,0441,053204,8001,053
2020-05-141,1171,1231,0671,073264,7001,073
2020-05-131,1281,1281,0791,117283,6001,117
2020-05-121,1501,1811,1281,155329,2001,155
2020-05-111,0301,1791,0301,166503,9001,166
2020-05-089861,0069611,000221,0001,000
2020-05-07919966917964149,000964
2020-05-01955960915923244,000923
2020-04-30993993956970223,900970
2020-04-28937953907952261,900952
2020-04-27870920853907275,500907
2020-04-24857858804825169,500825
2020-04-23840885828860164,400860
2020-04-22839853808816204,200816
2020-04-21927927851865244,500865
2020-04-20905978902935308,400935
2020-04-179481,008902904611,400904
2020-04-16850865823858145,100858
2020-04-15880884850873196,800873
2020-04-14833871820865166,200865
2020-04-13891892812821212,400821
2020-04-10919948884906238,100906
2020-04-09884929863918419,500918
2020-04-08784903770869376,800869
2020-04-07759811741779315,600779
2020-04-06687741687729315,000729
2020-04-03702723678679235,200679
2020-04-02721752707731127,400731
2020-04-01753763715734170,700734
2020-03-31744789732738244,600738
2020-03-30768771721746264,400746
2020-03-27837865785798252,400798
2020-03-26840850803813199,500813
2020-03-25910911831845249,300845
2020-03-24786837781821359,000821
2020-03-23676767670756570,500756
2020-03-19839862674674360,400674
2020-03-18875877790824361,800824
2020-03-17823873781863388,800863
2020-03-16875958867878291,200878
2020-03-13803894768855414,500855
2020-03-12909945885891391,700891
2020-03-11919951903910336,500910
2020-03-10841923808921245,100921
2020-03-09886906837856393,400856
2020-03-06980985921941269,500941
2020-03-051,0471,0599961,008174,7001,008
2020-03-049921,0419861,027416,2001,027
2020-03-031,1051,1051,0051,014370,4001,014
2020-03-021,0001,0989951,077541,4001,077
2020-02-281,0301,0691,0211,025293,3001,025
2020-02-271,1301,1301,0491,075354,3001,075
2020-02-261,1201,1451,1011,131245,7001,131
2020-02-251,0871,1531,0801,139264,1001,139
2020-02-211,2001,2271,1871,190180,7001,190
2020-02-201,2771,2801,2081,210192,6001,210
2020-02-191,2251,2621,2201,250210,6001,250
2020-02-181,2751,2781,2211,229151,3001,229
2020-02-171,2481,2791,2261,270135,2001,270
2020-02-141,3251,3381,2681,271219,1001,271
2020-02-131,3541,3601,3271,332139,0001,332
2020-02-121,3221,3861,3221,353232,4001,353
2020-02-101,4501,4651,3211,322747,4001,322
2020-02-071,3611,3711,3271,345137,1001,345
2020-02-061,3361,3881,3361,358105,7001,358
2020-02-051,3421,3661,3281,33578,0001,335
2020-02-041,3181,3551,3181,345100,9001,345
2020-02-031,2901,3331,2881,311199,8001,311
2020-01-311,3311,3581,3271,345125,9001,345
2020-01-301,3791,4011,3331,342128,8001,342
2020-01-291,3751,4221,3591,405290,6001,405
2020-01-281,3181,4021,3021,375239,7001,375
2020-01-271,2981,3701,2901,348384,6001,348
2020-01-241,4551,4561,3921,415230,2001,415
2020-01-231,4731,4871,4651,47770,2001,477
2020-01-221,4761,4961,4731,47868,1001,478
2020-01-211,5341,5381,4701,477179,4001,477
2020-01-201,5541,5641,5151,534112,7001,534
2020-01-171,5151,5531,5061,536167,2001,536
2020-01-161,5001,5181,4951,503122,4001,503
2020-01-151,4851,5001,4771,50093,9001,500
2020-01-141,4951,5011,4861,48994,5001,489
2020-01-101,5091,5181,4921,500120,5001,500
2020-01-091,5141,5311,4921,520100,9001,520
2020-01-081,5391,5391,4791,494248,1001,494
2020-01-071,5061,5661,4951,559188,1001,559
2020-01-061,5471,5471,5101,513121,5001,513

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