3926 (株)オープンドアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	780	791	773	782	227,500	782
2023-12-28	760	788	745	787	251,400	787
2023-12-27	720	760	720	760	395,600	760
2023-12-26	733	739	722	722	253,100	722
2023-12-25	756	761	735	735	148,400	735
2023-12-22	754	767	747	754	217,900	754
2023-12-21	740	748	723	739	247,100	739
2023-12-20	759	771	743	753	449,400	753
2023-12-19	773	782	758	777	276,900	777
2023-12-18	798	798	767	778	437,900	778
2023-12-15	739	796	732	790	709,200	790
2023-12-14	734	766	727	730	719,400	730
2023-12-13	685	724	685	698	478,200	698
2023-12-12	726	733	682	682	423,100	682
2023-12-11	736	769	723	725	422,300	725
2023-12-08	675	741	673	737	646,600	737
2023-12-07	707	707	677	679	373,100	679
2023-12-06	705	717	690	713	346,100	713
2023-12-05	711	731	705	705	193,500	705
2023-12-04	734	736	707	721	173,000	721
2023-12-01	726	730	707	714	273,600	714
2023-11-30	735	744	723	723	228,800	723
2023-11-29	771	778	737	737	262,900	737
2023-11-28	770	788	758	760	252,900	760
2023-11-27	797	807	773	777	194,100	777
2023-11-24	805	824	797	797	138,600	797
2023-11-22	816	816	795	802	241,600	802
2023-11-21	857	858	817	832	226,300	832
2023-11-20	788	844	783	835	299,100	835
2023-11-17	795	801	783	794	168,000	794
2023-11-16	808	823	798	804	138,900	804
2023-11-15	809	836	805	814	220,300	814
2023-11-14	860	863	787	801	451,900	801
2023-11-13	880	898	839	875	578,700	875
2023-11-10	807	845	793	835	312,200	835
2023-11-09	811	827	794	822	150,400	822
2023-11-08	819	844	814	815	189,200	815
2023-11-07	826	826	805	818	132,400	818
2023-11-06	822	835	810	833	271,900	833
2023-11-02	742	793	740	792	258,800	792
2023-11-01	758	758	732	738	76,500	738
2023-10-31	748	750	724	743	127,000	743
2023-10-30	736	757	732	745	254,000	745
2023-10-27	720	751	717	751	115,600	751
2023-10-26	733	738	722	726	119,100	726
2023-10-25	752	759	732	748	130,900	748
2023-10-24	730	753	700	752	206,400	752
2023-10-23	767	767	717	728	211,500	728
2023-10-20	761	773	744	766	154,300	766
2023-10-19	770	804	760	776	161,100	776
2023-10-18	740	786	737	785	133,500	785
2023-10-17	743	753	731	736	152,500	736
2023-10-16	762	763	736	741	165,600	741
2023-10-13	778	779	762	765	152,800	765
2023-10-12	788	800	773	791	149,700	791
2023-10-11	831	831	792	792	142,100	792
2023-10-10	817	847	812	824	186,000	824
2023-10-06	809	837	809	831	119,500	831
2023-10-05	781	814	779	808	200,800	808
2023-10-04	792	805	777	777	259,300	777
2023-10-03	841	850	808	812	281,400	812
2023-10-02	875	891	848	848	270,800	848
2023-09-29	867	891	855	863	267,100	863
2023-09-28	878	880	850	859	247,300	859
2023-09-27	879	902	870	893	278,900	893
2023-09-26	930	938	882	882	538,100	882
2023-09-25	959	961	931	938	217,800	938
2023-09-22	953	974	927	967	275,200	967
2023-09-21	1,014	1,021	923	968	584,300	968
2023-09-20	1,031	1,047	1,020	1,021	200,500	1,021
2023-09-19	1,028	1,038	1,006	1,022	209,700	1,022
2023-09-15	1,023	1,058	1,018	1,050	201,500	1,050
2023-09-14	1,040	1,046	1,015	1,024	153,800	1,024
2023-09-13	1,031	1,063	1,028	1,042	196,900	1,042
2023-09-12	1,003	1,047	1,003	1,020	201,900	1,020
2023-09-11	1,000	1,015	990	1,000	142,700	1,000
2023-09-08	1,020	1,029	999	1,008	268,300	1,008
2023-09-07	1,080	1,087	1,020	1,020	426,000	1,020
2023-09-06	1,110	1,110	1,086	1,088	251,600	1,088
2023-09-05	1,126	1,130	1,108	1,109	203,900	1,109
2023-09-04	1,138	1,155	1,124	1,126	98,400	1,126
2023-09-01	1,132	1,143	1,124	1,138	102,700	1,138
2023-08-31	1,165	1,180	1,134	1,139	599,200	1,139
2023-08-30	1,157	1,173	1,148	1,161	140,000	1,161
2023-08-29	1,135	1,164	1,135	1,145	121,300	1,145
2023-08-28	1,152	1,170	1,134	1,135	116,100	1,135
2023-08-25	1,137	1,173	1,131	1,162	78,300	1,162
2023-08-24	1,150	1,166	1,133	1,154	85,000	1,154
2023-08-23	1,112	1,158	1,107	1,155	125,900	1,155
2023-08-22	1,125	1,140	1,103	1,105	131,000	1,105
2023-08-21	1,109	1,133	1,109	1,123	87,100	1,123
2023-08-18	1,120	1,148	1,108	1,126	183,600	1,126
2023-08-17	1,164	1,171	1,137	1,139	273,300	1,139
2023-08-16	1,171	1,195	1,169	1,182	100,600	1,182
2023-08-15	1,216	1,216	1,170	1,187	171,300	1,187
2023-08-14	1,232	1,239	1,201	1,216	242,300	1,216
2023-08-10	1,151	1,228	1,148	1,227	353,300	1,227
2023-08-09	1,191	1,193	1,144	1,146	343,400	1,146
2023-08-08	1,210	1,267	1,195	1,196	270,900	1,196
2023-08-07	1,214	1,230	1,180	1,204	546,700	1,204
2023-08-04	1,225	1,350	1,222	1,335	581,400	1,335
2023-08-03	1,263	1,265	1,220	1,241	230,900	1,241
2023-08-02	1,262	1,274	1,257	1,271	158,800	1,271
2023-08-01	1,240	1,268	1,237	1,262	121,700	1,262
2023-07-31	1,246	1,256	1,234	1,245	158,600	1,245
2023-07-28	1,219	1,236	1,199	1,233	151,300	1,233
2023-07-27	1,219	1,240	1,219	1,233	103,700	1,233
2023-07-26	1,207	1,221	1,189	1,219	103,300	1,219
2023-07-25	1,205	1,212	1,185	1,209	103,200	1,209
2023-07-24	1,215	1,227	1,199	1,201	182,300	1,201
2023-07-21	1,243	1,247	1,206	1,207	189,000	1,207
2023-07-20	1,259	1,269	1,239	1,252	95,000	1,252
2023-07-19	1,254	1,263	1,236	1,242	88,800	1,242
2023-07-18	1,272	1,272	1,238	1,238	131,500	1,238
2023-07-14	1,278	1,291	1,254	1,272	163,700	1,272
2023-07-13	1,297	1,297	1,261	1,265	184,000	1,265
2023-07-12	1,291	1,308	1,283	1,297	169,200	1,297
2023-07-11	1,275	1,302	1,274	1,287	140,900	1,287
2023-07-10	1,236	1,270	1,231	1,263	114,500	1,263
2023-07-07	1,220	1,248	1,214	1,239	150,200	1,239
2023-07-06	1,248	1,260	1,231	1,239	143,800	1,239
2023-07-05	1,281	1,286	1,258	1,262	153,600	1,262
2023-07-04	1,286	1,300	1,283	1,290	119,400	1,290
2023-07-03	1,299	1,314	1,282	1,298	162,100	1,298
2023-06-30	1,316	1,319	1,282	1,287	140,900	1,287
2023-06-29	1,300	1,353	1,298	1,321	278,200	1,321
2023-06-28	1,279	1,295	1,257	1,294	180,100	1,294
2023-06-27	1,270	1,281	1,237	1,251	260,600	1,251
2023-06-26	1,305	1,314	1,274	1,290	238,300	1,290
2023-06-23	1,323	1,350	1,287	1,325	306,600	1,325
2023-06-22	1,297	1,354	1,296	1,311	354,700	1,311
2023-06-21	1,313	1,315	1,289	1,309	237,500	1,309
2023-06-20	1,290	1,312	1,282	1,312	305,900	1,312
2023-06-19	1,233	1,303	1,224	1,300	420,800	1,300
2023-06-16	1,200	1,238	1,190	1,206	366,200	1,206
2023-06-15	1,205	1,224	1,192	1,201	218,100	1,201
2023-06-14	1,256	1,268	1,206	1,209	259,200	1,209
2023-06-13	1,212	1,270	1,212	1,248	450,400	1,248
2023-06-12	1,154	1,209	1,136	1,202	349,500	1,202
2023-06-09	1,170	1,170	1,136	1,136	201,200	1,136
2023-06-08	1,175	1,183	1,143	1,145	273,100	1,145
2023-06-07	1,197	1,208	1,168	1,189	273,600	1,189
2023-06-06	1,207	1,219	1,188	1,194	193,700	1,194
2023-06-05	1,205	1,230	1,199	1,214	270,600	1,214
2023-06-02	1,193	1,197	1,164	1,192	253,100	1,192
2023-06-01	1,184	1,223	1,171	1,189	355,100	1,189
2023-05-31	1,208	1,214	1,175	1,184	435,600	1,184
2023-05-30	1,263	1,267	1,194	1,222	418,200	1,222
2023-05-29	1,303	1,303	1,251	1,263	342,100	1,263
2023-05-26	1,282	1,320	1,270	1,291	306,700	1,291
2023-05-25	1,311	1,318	1,277	1,288	343,600	1,288
2023-05-24	1,362	1,370	1,321	1,324	358,800	1,324
2023-05-23	1,433	1,433	1,364	1,377	492,500	1,377
2023-05-22	1,444	1,452	1,415	1,431	159,100	1,431
2023-05-19	1,419	1,444	1,392	1,438	236,700	1,438
2023-05-18	1,480	1,484	1,428	1,429	354,500	1,429
2023-05-17	1,452	1,482	1,439	1,475	207,100	1,475
2023-05-16	1,500	1,536	1,447	1,452	374,000	1,452
2023-05-15	1,500	1,505	1,439	1,481	388,100	1,481
2023-05-12	1,449	1,508	1,443	1,506	348,200	1,506
2023-05-11	1,433	1,453	1,424	1,453	170,000	1,453
2023-05-10	1,484	1,489	1,447	1,448	173,200	1,448
2023-05-09	1,499	1,502	1,477	1,483	174,200	1,483
2023-05-08	1,498	1,499	1,460	1,488	204,200	1,488
2023-05-02	1,484	1,488	1,460	1,480	131,900	1,480
2023-05-01	1,474	1,494	1,468	1,483	157,400	1,483
2023-04-28	1,459	1,467	1,434	1,458	245,300	1,458
2023-04-27	1,450	1,464	1,426	1,444	261,700	1,444
2023-04-26	1,484	1,502	1,451	1,451	320,000	1,451
2023-04-25	1,535	1,565	1,498	1,502	297,400	1,502
2023-04-24	1,505	1,559	1,504	1,532	255,000	1,532
2023-04-21	1,498	1,505	1,467	1,500	265,400	1,500
2023-04-20	1,538	1,549	1,505	1,505	196,800	1,505
2023-04-19	1,516	1,552	1,510	1,546	184,100	1,546
2023-04-18	1,530	1,533	1,512	1,528	153,600	1,528
2023-04-17	1,534	1,541	1,515	1,528	147,600	1,528
2023-04-14	1,546	1,565	1,508	1,519	347,900	1,519
2023-04-13	1,532	1,546	1,509	1,545	312,000	1,545
2023-04-12	1,573	1,582	1,538	1,553	228,400	1,553
2023-04-11	1,576	1,592	1,564	1,578	134,800	1,578
2023-04-10	1,548	1,589	1,534	1,579	205,500	1,579
2023-04-07	1,550	1,587	1,536	1,544	210,200	1,544
2023-04-06	1,547	1,553	1,526	1,547	234,900	1,547
2023-04-05	1,594	1,598	1,562	1,570	120,200	1,570
2023-04-04	1,582	1,613	1,569	1,606	161,800	1,606
2023-04-03	1,594	1,608	1,575	1,582	158,200	1,582
2023-03-31	1,594	1,594	1,535	1,556	278,000	1,556
2023-03-30	1,547	1,612	1,547	1,594	222,200	1,594
2023-03-29	1,550	1,572	1,546	1,557	134,000	1,557
2023-03-28	1,580	1,586	1,544	1,549	106,600	1,549
2023-03-27	1,600	1,600	1,574	1,581	95,500	1,581
2023-03-24	1,591	1,620	1,567	1,595	223,500	1,595
2023-03-23	1,542	1,599	1,536	1,596	103,200	1,596
2023-03-22	1,560	1,568	1,541	1,561	90,300	1,561
2023-03-20	1,590	1,590	1,530	1,530	176,300	1,530
2023-03-17	1,548	1,599	1,544	1,594	216,200	1,594
2023-03-16	1,530	1,559	1,517	1,530	176,200	1,530
2023-03-15	1,580	1,584	1,551	1,564	123,200	1,564
2023-03-14	1,583	1,596	1,541	1,546	203,000	1,546
2023-03-13	1,575	1,619	1,570	1,613	173,900	1,613
2023-03-10	1,630	1,647	1,605	1,606	178,600	1,606
2023-03-09	1,674	1,675	1,642	1,662	131,800	1,662
2023-03-08	1,640	1,668	1,625	1,659	197,200	1,659
2023-03-07	1,645	1,676	1,641	1,646	154,800	1,646
2023-03-06	1,664	1,667	1,623	1,644	212,400	1,644
2023-03-03	1,628	1,652	1,623	1,640	204,800	1,640
2023-03-02	1,615	1,626	1,588	1,608	203,400	1,608
2023-03-01	1,587	1,598	1,564	1,592	128,500	1,592
2023-02-28	1,600	1,620	1,580	1,585	239,500	1,585
2023-02-27	1,558	1,592	1,554	1,565	148,100	1,565
2023-02-24	1,563	1,572	1,531	1,562	164,800	1,562
2023-02-22	1,538	1,570	1,534	1,564	151,700	1,564
2023-02-21	1,605	1,611	1,556	1,562	325,900	1,562
2023-02-20	1,600	1,630	1,590	1,607	218,900	1,607
2023-02-17	1,680	1,681	1,610	1,613	496,800	1,613
2023-02-16	1,637	1,716	1,634	1,702	320,500	1,702
2023-02-15	1,635	1,641	1,610	1,623	132,600	1,623
2023-02-14	1,659	1,670	1,625	1,637	171,300	1,637
2023-02-13	1,706	1,714	1,633	1,652	424,000	1,652
2023-02-10	1,750	1,758	1,704	1,715	259,900	1,715
2023-02-09	1,768	1,787	1,753	1,759	133,700	1,759
2023-02-08	1,731	1,774	1,720	1,769	195,400	1,769
2023-02-07	1,769	1,805	1,727	1,730	338,300	1,730
2023-02-06	1,736	1,831	1,708	1,771	438,300	1,771
2023-02-03	1,819	1,838	1,809	1,816	185,900	1,816
2023-02-02	1,843	1,855	1,809	1,813	107,400	1,813
2023-02-01	1,827	1,870	1,827	1,837	125,800	1,837
2023-01-31	1,834	1,839	1,800	1,824	107,800	1,824
2023-01-30	1,885	1,934	1,825	1,825	341,100	1,825
2023-01-27	1,812	1,878	1,809	1,861	228,600	1,861
2023-01-26	1,824	1,846	1,810	1,812	135,800	1,812
2023-01-25	1,782	1,844	1,771	1,824	253,200	1,824
2023-01-24	1,830	1,830	1,776	1,786	171,200	1,786
2023-01-23	1,870	1,885	1,807	1,823	200,800	1,823
2023-01-20	1,795	1,854	1,790	1,841	259,600	1,841
2023-01-19	1,734	1,795	1,734	1,779	129,600	1,779
2023-01-18	1,734	1,766	1,717	1,752	128,700	1,752
2023-01-17	1,701	1,728	1,701	1,720	81,200	1,720
2023-01-16	1,759	1,759	1,705	1,710	121,900	1,710
2023-01-13	1,745	1,778	1,738	1,755	142,700	1,755
2023-01-12	1,785	1,785	1,738	1,743	112,500	1,743
2023-01-11	1,831	1,831	1,778	1,778	161,100	1,778
2023-01-10	1,802	1,836	1,800	1,813	135,300	1,813
2023-01-06	1,717	1,803	1,716	1,790	189,900	1,790
2023-01-05	1,729	1,741	1,699	1,741	125,600	1,741
2023-01-04	1,750	1,767	1,708	1,722	162,100	1,722

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 [2023年度]

3926 (株)オープンドアの時系列データ [2023年度]