3926 (株)オープンドアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,900	1,919	1,814	1,843	375,700	1,843
2021-12-29	1,950	1,950	1,893	1,935	195,500	1,935
2021-12-28	1,956	1,977	1,903	1,953	172,600	1,953
2021-12-27	1,995	1,995	1,928	1,940	147,300	1,940
2021-12-24	1,990	2,040	1,980	2,002	215,400	2,002
2021-12-23	1,957	1,984	1,941	1,983	197,500	1,983
2021-12-22	1,982	1,994	1,920	1,940	237,400	1,940
2021-12-21	1,891	1,931	1,864	1,908	231,700	1,908
2021-12-20	1,890	1,950	1,855	1,857	232,300	1,857
2021-12-17	2,000	2,000	1,902	1,925	337,500	1,925
2021-12-16	2,035	2,075	2,002	2,050	387,900	2,050
2021-12-15	1,902	1,975	1,889	1,955	257,700	1,955
2021-12-14	1,924	1,958	1,901	1,917	257,900	1,917
2021-12-13	1,981	2,012	1,928	1,954	340,600	1,954
2021-12-10	2,021	2,056	1,971	1,992	396,200	1,992
2021-12-09	2,114	2,143	2,066	2,071	437,600	2,071
2021-12-08	2,098	2,114	2,016	2,101	556,800	2,101
2021-12-07	2,073	2,083	2,002	2,065	590,800	2,065
2021-12-06	1,935	1,967	1,851	1,918	490,900	1,918
2021-12-03	1,837	1,983	1,832	1,967	680,900	1,967
2021-12-02	1,834	1,834	1,760	1,763	328,400	1,763
2021-12-01	1,815	1,902	1,784	1,863	388,700	1,863
2021-11-30	1,919	1,958	1,819	1,827	441,300	1,827
2021-11-29	1,883	1,980	1,861	1,894	716,300	1,894
2021-11-26	2,167	2,171	2,000	2,013	578,500	2,013
2021-11-25	2,110	2,189	2,091	2,172	296,800	2,172
2021-11-24	2,180	2,190	2,085	2,085	262,000	2,085
2021-11-22	2,176	2,195	2,130	2,178	223,400	2,178
2021-11-19	2,305	2,308	2,175	2,200	334,800	2,200
2021-11-18	2,309	2,341	2,257	2,276	312,000	2,276
2021-11-17	2,430	2,455	2,310	2,330	536,200	2,330
2021-11-16	2,427	2,484	2,415	2,475	814,300	2,475
2021-11-15	2,569	2,596	2,493	2,503	351,100	2,503
2021-11-12	2,666	2,699	2,563	2,569	404,700	2,569
2021-11-11	2,781	2,868	2,701	2,716	337,800	2,716
2021-11-10	2,846	2,899	2,783	2,828	289,500	2,828
2021-11-09	2,811	2,927	2,725	2,874	472,700	2,874
2021-11-08	2,796	2,982	2,740	2,830	1,177,000	2,830
2021-11-05	2,651	2,653	2,580	2,599	240,900	2,599
2021-11-04	2,741	2,765	2,658	2,693	206,500	2,693
2021-11-02	2,646	2,709	2,633	2,697	253,300	2,697
2021-11-01	2,552	2,619	2,536	2,598	194,200	2,598
2021-10-29	2,488	2,567	2,485	2,517	175,800	2,517
2021-10-28	2,430	2,529	2,386	2,504	163,000	2,504
2021-10-27	2,498	2,498	2,423	2,430	99,700	2,430
2021-10-26	2,467	2,530	2,467	2,497	82,900	2,497
2021-10-25	2,495	2,519	2,458	2,472	131,000	2,472
2021-10-22	2,487	2,542	2,467	2,485	220,400	2,485
2021-10-21	2,570	2,632	2,465	2,477	250,300	2,477
2021-10-20	2,499	2,658	2,456	2,619	256,800	2,619
2021-10-19	2,525	2,558	2,465	2,517	151,200	2,517
2021-10-18	2,590	2,636	2,536	2,545	251,600	2,545
2021-10-15	2,563	2,584	2,510	2,540	227,500	2,540
2021-10-14	2,596	2,630	2,543	2,557	241,300	2,557
2021-10-13	2,612	2,728	2,605	2,638	249,200	2,638
2021-10-12	2,672	2,674	2,603	2,646	293,900	2,646
2021-10-11	2,592	2,699	2,520	2,699	477,000	2,699
2021-10-08	2,492	2,615	2,458	2,612	357,600	2,612
2021-10-07	2,462	2,511	2,380	2,442	354,700	2,442
2021-10-06	2,731	2,738	2,431	2,466	616,700	2,466
2021-10-05	2,686	2,686	2,522	2,659	582,000	2,659
2021-10-04	2,855	2,888	2,676	2,736	596,200	2,736
2021-10-01	2,813	2,874	2,650	2,763	747,500	2,763
2021-09-30	2,785	2,934	2,727	2,875	907,000	2,875
2021-09-29	2,580	2,757	2,550	2,704	506,600	2,704
2021-09-28	2,623	2,673	2,562	2,617	387,400	2,617
2021-09-27	2,589	2,692	2,574	2,624	685,400	2,624
2021-09-24	2,368	2,519	2,343	2,498	691,500	2,498
2021-09-22	2,319	2,374	2,248	2,283	302,200	2,283
2021-09-21	2,105	2,379	2,102	2,343	404,300	2,343
2021-09-17	2,171	2,220	2,139	2,205	291,700	2,205
2021-09-16	2,264	2,279	2,121	2,186	261,900	2,186
2021-09-15	2,362	2,362	2,257	2,264	252,800	2,264
2021-09-14	2,365	2,384	2,316	2,384	174,800	2,384
2021-09-13	2,403	2,407	2,309	2,344	210,400	2,344
2021-09-10	2,462	2,513	2,400	2,429	268,800	2,429
2021-09-09	2,446	2,520	2,429	2,456	367,800	2,456
2021-09-08	2,315	2,465	2,286	2,465	329,800	2,465
2021-09-07	2,362	2,386	2,279	2,314	222,000	2,314
2021-09-06	2,348	2,363	2,287	2,312	220,300	2,312
2021-09-03	2,215	2,291	2,211	2,253	189,000	2,253
2021-09-02	2,264	2,264	2,183	2,214	165,400	2,214
2021-09-01	2,225	2,276	2,167	2,274	195,200	2,274
2021-08-31	2,279	2,300	2,195	2,242	243,500	2,242
2021-08-30	2,257	2,308	2,215	2,287	207,900	2,287
2021-08-27	2,149	2,279	2,105	2,194	263,600	2,194
2021-08-26	2,157	2,222	2,133	2,165	169,400	2,165
2021-08-25	2,117	2,190	2,086	2,141	230,500	2,141
2021-08-24	1,991	2,108	1,983	2,082	264,500	2,082
2021-08-23	1,850	1,920	1,850	1,911	169,600	1,911
2021-08-20	1,854	1,905	1,840	1,861	213,000	1,861
2021-08-19	1,952	1,952	1,894	1,894	173,700	1,894
2021-08-18	1,945	1,976	1,883	1,967	243,500	1,967
2021-08-17	2,053	2,053	1,950	1,952	220,000	1,952
2021-08-16	2,127	2,136	2,021	2,044	252,200	2,044
2021-08-13	2,103	2,147	2,081	2,135	144,000	2,135
2021-08-12	2,228	2,250	2,135	2,139	191,900	2,139
2021-08-11	2,109	2,251	2,070	2,206	366,000	2,206
2021-08-10	1,998	2,101	1,957	2,092	281,300	2,092
2021-08-06	1,896	1,962	1,887	1,921	163,900	1,921
2021-08-05	1,877	1,921	1,850	1,895	112,800	1,895
2021-08-04	1,940	1,952	1,878	1,901	155,800	1,901
2021-08-03	1,958	1,986	1,917	1,936	111,700	1,936
2021-08-02	1,961	1,991	1,893	1,962	201,700	1,962
2021-07-30	1,990	1,990	1,921	1,970	208,700	1,970
2021-07-29	2,069	2,072	1,992	2,003	159,300	2,003
2021-07-28	2,107	2,133	2,015	2,033	156,500	2,033
2021-07-27	2,145	2,150	2,115	2,131	148,700	2,131
2021-07-26	2,202	2,220	2,128	2,134	165,700	2,134
2021-07-21	2,162	2,179	2,122	2,169	197,200	2,169
2021-07-20	2,160	2,176	2,109	2,122	282,700	2,122
2021-07-19	2,185	2,237	2,162	2,206	150,600	2,206
2021-07-16	2,151	2,237	2,134	2,227	202,000	2,227
2021-07-15	2,198	2,205	2,142	2,170	159,500	2,170
2021-07-14	2,253	2,261	2,187	2,205	212,900	2,205
2021-07-13	2,325	2,368	2,273	2,278	133,200	2,278
2021-07-12	2,337	2,354	2,266	2,336	243,700	2,336
2021-07-09	2,181	2,322	2,170	2,312	324,800	2,312
2021-07-08	2,273	2,294	2,163	2,208	388,500	2,208
2021-07-07	2,351	2,435	2,292	2,300	257,900	2,300
2021-07-06	2,312	2,398	2,282	2,392	193,000	2,392
2021-07-05	2,325	2,339	2,265	2,312	130,900	2,312
2021-07-02	2,251	2,342	2,220	2,324	244,000	2,324
2021-07-01	2,247	2,280	2,199	2,275	146,000	2,275
2021-06-30	2,247	2,247	2,172	2,229	200,700	2,229
2021-06-29	2,262	2,262	2,215	2,242	156,400	2,242
2021-06-28	2,322	2,322	2,263	2,289	161,100	2,289
2021-06-25	2,379	2,383	2,322	2,331	181,500	2,331
2021-06-24	2,432	2,449	2,338	2,343	214,500	2,343
2021-06-23	2,353	2,477	2,353	2,438	273,400	2,438
2021-06-22	2,284	2,402	2,260	2,370	203,200	2,370
2021-06-21	2,210	2,290	2,180	2,253	228,100	2,253
2021-06-18	2,391	2,430	2,241	2,268	440,300	2,268
2021-06-17	2,371	2,436	2,317	2,389	264,500	2,389
2021-06-16	2,425	2,459	2,330	2,390	355,200	2,390
2021-06-15	2,558	2,579	2,470	2,470	250,000	2,470
2021-06-14	2,540	2,622	2,474	2,582	332,300	2,582
2021-06-11	2,654	2,654	2,528	2,585	291,400	2,585
2021-06-10	2,685	2,691	2,575	2,672	255,200	2,672
2021-06-09	2,615	2,791	2,614	2,713	247,500	2,713
2021-06-08	2,589	2,648	2,576	2,639	242,200	2,639
2021-06-07	2,580	2,586	2,451	2,539	295,300	2,539
2021-06-04	2,679	2,679	2,495	2,575	494,100	2,575
2021-06-03	2,740	2,812	2,701	2,729	460,500	2,729
2021-06-02	2,676	2,810	2,653	2,779	359,600	2,779
2021-06-01	2,657	2,707	2,511	2,666	378,200	2,666
2021-05-31	2,524	2,669	2,495	2,634	391,500	2,634
2021-05-28	2,400	2,519	2,381	2,495	366,700	2,495
2021-05-27	2,374	2,407	2,316	2,331	197,500	2,331
2021-05-26	2,275	2,429	2,245	2,387	295,900	2,387
2021-05-25	2,269	2,332	2,230	2,258	186,800	2,258
2021-05-24	2,254	2,275	2,199	2,261	129,900	2,261
2021-05-21	2,246	2,294	2,176	2,231	210,700	2,231
2021-05-20	2,299	2,390	2,244	2,265	343,500	2,265
2021-05-19	2,153	2,320	2,147	2,295	488,900	2,295
2021-05-18	2,045	2,250	2,012	2,203	519,600	2,203
2021-05-17	1,933	2,039	1,908	2,018	228,500	2,018
2021-05-14	1,832	1,883	1,746	1,865	222,600	1,865
2021-05-13	1,816	1,874	1,751	1,794	206,600	1,794
2021-05-12	1,982	2,052	1,910	1,936	169,300	1,936
2021-05-11	2,032	2,046	1,992	2,006	98,800	2,006
2021-05-10	2,092	2,092	2,024	2,073	77,100	2,073
2021-05-07	2,048	2,078	1,992	2,074	122,700	2,074
2021-05-06	2,025	2,086	2,004	2,029	140,300	2,029
2021-04-30	2,029	2,065	1,994	2,004	138,800	2,004
2021-04-28	2,065	2,137	1,962	2,067	302,200	2,067
2021-04-27	1,979	2,092	1,929	2,082	456,000	2,082
2021-04-26	1,817	1,976	1,807	1,966	320,500	1,966
2021-04-23	1,713	1,814	1,704	1,789	116,700	1,789
2021-04-22	1,727	1,752	1,715	1,730	77,600	1,730
2021-04-21	1,762	1,763	1,679	1,696	266,600	1,696
2021-04-20	1,934	1,940	1,817	1,817	285,400	1,817
2021-04-19	1,930	1,979	1,901	1,945	149,000	1,945
2021-04-16	1,911	1,958	1,902	1,916	109,300	1,916
2021-04-15	1,914	1,914	1,880	1,896	72,100	1,896
2021-04-14	1,924	1,949	1,901	1,914	76,800	1,914
2021-04-13	1,891	1,923	1,865	1,918	77,800	1,918
2021-04-12	1,904	1,908	1,846	1,875	69,100	1,875
2021-04-09	1,834	1,893	1,834	1,886	69,900	1,886
2021-04-08	1,878	1,878	1,805	1,834	113,900	1,834
2021-04-07	1,882	1,882	1,834	1,852	139,400	1,852
2021-04-06	1,908	1,950	1,874	1,892	180,800	1,892
2021-04-05	1,874	1,914	1,852	1,899	82,600	1,899
2021-04-02	1,870	1,916	1,844	1,862	98,500	1,862
2021-04-01	1,875	1,902	1,849	1,863	135,800	1,863
2021-03-31	1,847	1,854	1,810	1,835	125,800	1,835
2021-03-30	1,827	1,887	1,810	1,840	154,800	1,840
2021-03-29	1,863	1,885	1,805	1,863	181,500	1,863
2021-03-26	1,864	1,888	1,825	1,879	216,400	1,879
2021-03-25	1,796	1,844	1,778	1,806	168,600	1,806
2021-03-24	1,900	1,938	1,790	1,834	239,800	1,834
2021-03-23	1,995	2,021	1,899	1,910	253,600	1,910
2021-03-22	1,990	2,001	1,935	1,967	227,800	1,967
2021-03-19	2,015	2,065	1,966	2,008	392,400	2,008
2021-03-18	2,060	2,104	2,010	2,070	359,400	2,070
2021-03-17	2,060	2,090	2,000	2,023	398,500	2,023
2021-03-16	2,048	2,140	2,021	2,120	243,100	2,120
2021-03-15	1,990	2,037	1,935	2,035	320,400	2,035
2021-03-12	2,090	2,109	1,905	1,998	961,200	1,998
2021-03-11	2,143	2,190	2,087	2,178	133,000	2,178
2021-03-10	2,162	2,162	2,069	2,142	167,000	2,142
2021-03-09	2,020	2,203	1,988	2,181	305,000	2,181
2021-03-08	2,037	2,108	1,996	2,017	179,600	2,017
2021-03-05	2,100	2,101	1,968	2,043	269,800	2,043
2021-03-04	2,235	2,266	2,013	2,077	573,900	2,077
2021-03-03	2,268	2,319	2,236	2,282	205,600	2,282
2021-03-02	2,351	2,363	2,222	2,283	270,100	2,283
2021-03-01	2,498	2,505	2,262	2,364	238,900	2,364
2021-02-26	2,410	2,490	2,374	2,464	290,800	2,464
2021-02-25	2,545	2,580	2,445	2,512	345,700	2,512
2021-02-24	2,343	2,537	2,343	2,496	515,900	2,496
2021-02-22	2,298	2,372	2,242	2,335	264,500	2,335
2021-02-19	2,421	2,428	2,155	2,248	449,100	2,248
2021-02-18	2,383	2,460	2,328	2,429	261,500	2,429
2021-02-17	2,217	2,426	2,210	2,395	315,400	2,395
2021-02-16	2,281	2,391	2,252	2,272	386,000	2,272
2021-02-15	2,208	2,270	2,142	2,260	263,800	2,260
2021-02-12	2,195	2,250	2,122	2,186	405,500	2,186
2021-02-10	2,054	2,175	2,040	2,174	349,700	2,174
2021-02-09	2,067	2,185	2,012	2,040	358,100	2,040
2021-02-08	1,978	2,190	1,970	2,069	592,900	2,069
2021-02-05	1,921	2,011	1,905	1,978	324,100	1,978
2021-02-04	1,923	1,948	1,884	1,903	194,500	1,903
2021-02-03	1,830	1,952	1,827	1,935	258,800	1,935
2021-02-02	1,777	1,855	1,753	1,825	224,700	1,825
2021-02-01	1,715	1,762	1,645	1,754	170,400	1,754
2021-01-29	1,777	1,818	1,710	1,752	332,600	1,752
2021-01-28	1,681	1,859	1,655	1,857	481,800	1,857
2021-01-27	1,672	1,717	1,641	1,716	138,700	1,716
2021-01-26	1,680	1,684	1,633	1,646	187,600	1,646
2021-01-25	1,623	1,767	1,616	1,720	436,200	1,720
2021-01-22	1,540	1,642	1,524	1,628	318,400	1,628
2021-01-21	1,539	1,540	1,482	1,540	211,700	1,540
2021-01-20	1,450	1,549	1,445	1,521	314,800	1,521
2021-01-19	1,380	1,450	1,326	1,431	316,000	1,431
2021-01-18	1,453	1,462	1,370	1,372	302,400	1,372
2021-01-15	1,435	1,473	1,425	1,465	209,800	1,465
2021-01-14	1,419	1,433	1,394	1,433	176,100	1,433
2021-01-13	1,428	1,437	1,396	1,409	126,700	1,409
2021-01-12	1,410	1,420	1,395	1,419	101,800	1,419
2021-01-08	1,401	1,423	1,399	1,403	143,100	1,403
2021-01-07	1,430	1,430	1,398	1,402	128,300	1,402
2021-01-06	1,416	1,430	1,399	1,402	124,700	1,402
2021-01-05	1,400	1,412	1,376	1,412	150,100	1,412
2021-01-04	1,400	1,400	1,359	1,398	136,200	1,398

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 [2021年度]

3926 (株)オープンドアの時系列データ [2021年度]