オープンドア(3926) プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/27 1,822.0 1,822.0 1,775.0 1,793.0 82,600
2022/06/24 1,750.0 1,794.0 1,725.0 1,789.0 202,200
2022/06/23 1,755.0 1,795.0 1,732.0 1,755.0 203,800
2022/06/22 1,850.0 1,851.0 1,746.0 1,756.0 393,700
2022/06/21 1,825.0 1,864.0 1,805.0 1,843.0 313,300
2022/06/20 1,803.0 1,806.0 1,766.0 1,800.0 205,400
2022/06/17 1,703.0 1,784.0 1,693.0 1,776.0 384,700
2022/06/16 1,814.0 1,835.0 1,762.0 1,777.0 366,100
2022/06/15 1,781.0 1,817.0 1,722.0 1,734.0 353,700
2022/06/14 1,723.0 1,806.0 1,714.0 1,802.0 417,500
2022/06/13 1,880.0 1,899.0 1,783.0 1,790.0 704,300
2022/06/10 1,914.0 1,947.0 1,873.0 1,939.0 332,200
2022/06/09 1,945.0 1,968.0 1,896.0 1,946.0 351,000
2022/06/08 2,015.0 2,015.0 1,933.0 1,940.0 470,800
2022/06/07 2,094.0 2,094.0 1,965.0 1,991.0 652,200
2022/06/06 1,915.0 2,066.0 1,915.0 2,066.0 1,282,200
2022/06/03 1,869.0 1,871.0 1,819.0 1,854.0 212,100
2022/06/02 1,898.0 1,898.0 1,818.0 1,822.0 377,500
2022/06/01 1,989.0 1,989.0 1,893.0 1,909.0 358,600
2022/05/31 1,970.0 1,988.0 1,928.0 1,971.0 353,800
2022/05/30 2,024.0 2,045.0 1,954.0 1,966.0 391,400
2022/05/27 2,040.0 2,040.0 1,943.0 1,985.0 535,900
2022/05/26 1,842.0 2,005.0 1,839.0 1,973.0 743,900
2022/05/25 1,851.0 1,861.0 1,818.0 1,839.0 206,800
2022/05/24 1,931.0 1,935.0 1,874.0 1,881.0 266,200
2022/05/23 1,963.0 1,978.0 1,914.0 1,950.0 357,700
2022/05/20 1,900.0 1,941.0 1,835.0 1,940.0 299,800
2022/05/19 1,850.0 1,958.0 1,850.0 1,887.0 441,000
2022/05/18 1,900.0 1,977.0 1,883.0 1,907.0 376,600
2022/05/17 1,881.0 1,907.0 1,851.0 1,867.0 230,800
2022/05/16 1,850.0 1,908.0 1,819.0 1,887.0 490,900
2022/05/13 1,711.0 1,829.0 1,702.0 1,819.0 510,200
2022/05/12 1,601.0 1,737.0 1,601.0 1,694.0 942,600
2022/05/11 1,634.0 1,689.0 1,591.0 1,641.0 386,700
2022/05/10 1,684.0 1,710.0 1,607.0 1,644.0 871,000
2022/05/09 1,821.0 1,854.0 1,730.0 1,745.0 559,100
2022/05/06 1,918.0 1,925.0 1,832.0 1,861.0 554,100
2022/05/02 1,901.0 1,945.0 1,872.0 1,903.0 325,100
2022/04/28 1,986.0 1,988.0 1,880.0 1,900.0 667,500
2022/04/27 1,945.0 2,000.0 1,918.0 1,994.0 359,500
2022/04/26 1,975.0 2,023.0 1,922.0 2,006.0 329,800
2022/04/25 1,894.0 1,946.0 1,885.0 1,922.0 328,800
2022/04/22 2,040.0 2,070.0 1,939.0 1,949.0 794,500
2022/04/21 2,049.0 2,195.0 2,048.0 2,090.0 655,900
2022/04/20 2,040.0 2,100.0 2,019.0 2,060.0 356,700
2022/04/19 2,111.0 2,120.0 2,015.0 2,033.0 370,300
2022/04/18 2,050.0 2,103.0 2,029.0 2,095.0 287,600
2022/04/15 2,070.0 2,109.0 2,035.0 2,040.0 333,100
2022/04/14 2,090.0 2,119.0 2,048.0 2,050.0 312,400
2022/04/13 1,995.0 2,033.0 1,975.0 2,010.0 263,100