オープンドア(3926) 1部 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
2020/09/18 1,411.0 1,452.0 1,411.0 1,424.0 256,100
2020/09/17 1,423.0 1,447.0 1,391.0 1,428.0 211,700
2020/09/16 1,395.0 1,455.0 1,388.0 1,438.0 362,100
2020/09/15 1,374.0 1,374.0 1,316.0 1,370.0 458,100
2020/09/14 1,472.0 1,472.0 1,372.0 1,375.0 528,800
2020/09/11 1,487.0 1,521.0 1,452.0 1,467.0 487,500
2020/09/10 1,471.0 1,512.0 1,464.0 1,475.0 453,800
2020/09/09 1,460.0 1,493.0 1,413.0 1,441.0 434,400
2020/09/08 1,399.0 1,494.0 1,394.0 1,494.0 737,900
2020/09/07 1,395.0 1,404.0 1,342.0 1,366.0 252,200
2020/09/04 1,307.0 1,373.0 1,302.0 1,360.0 194,900
2020/09/03 1,386.0 1,410.0 1,348.0 1,360.0 180,600
2020/09/02 1,415.0 1,425.0 1,346.0 1,379.0 329,700
2020/09/01 1,353.0 1,416.0 1,331.0 1,396.0 408,100
2020/08/31 1,400.0 1,416.0 1,365.0 1,371.0 344,900
2020/08/28 1,367.0 1,400.0 1,200.0 1,305.0 642,000
2020/08/27 1,378.0 1,433.0 1,375.0 1,397.0 585,000
2020/08/26 1,361.0 1,420.0 1,336.0 1,364.0 643,100
2020/08/25 1,257.0 1,374.0 1,250.0 1,333.0 738,000
2020/08/24 1,238.0 1,258.0 1,203.0 1,226.0 194,700
2020/08/21 1,201.0 1,235.0 1,193.0 1,222.0 251,300
2020/08/20 1,215.0 1,238.0 1,186.0 1,186.0 362,300
2020/08/19 1,133.0 1,196.0 1,115.0 1,191.0 287,200
2020/08/18 1,151.0 1,165.0 1,122.0 1,135.0 161,500
2020/08/17 1,132.0 1,194.0 1,121.0 1,154.0 405,300
2020/08/14 1,100.0 1,108.0 1,081.0 1,090.0 123,300
2020/08/13 1,080.0 1,100.0 1,057.0 1,073.0 132,700
2020/08/12 1,050.0 1,081.0 1,013.0 1,051.0 205,700
2020/08/11 1,040.0 1,128.0 1,035.0 1,067.0 441,100
2020/08/07 1,008.0 1,039.0 1,004.0 1,014.0 181,700
2020/08/06 1,026.0 1,039.0 1,006.0 1,018.0 173,900
2020/08/05 995.0 1,014.0 981.0 1,006.0 113,700
2020/08/04 970.0 1,003.0 953.0 997.0 240,600
2020/08/03 933.0 968.0 932.0 968.0 218,800
2020/07/31 974.0 986.0 915.0 948.0 218,700
2020/07/30 970.0 1,007.0 960.0 992.0 198,300
2020/07/29 1,000.0 1,025.0 965.0 965.0 453,200
2020/07/28 1,048.0 1,068.0 1,015.0 1,021.0 208,200
2020/07/27 1,072.0 1,072.0 1,041.0 1,055.0 205,700
2020/07/22 1,085.0 1,124.0 1,063.0 1,102.0 193,300
2020/07/21 1,068.0 1,098.0 1,059.0 1,090.0 285,600
2020/07/20 1,049.0 1,071.0 1,004.0 1,057.0 510,700
2020/07/17 1,133.0 1,168.0 1,069.0 1,097.0 493,000
2020/07/16 1,151.0 1,173.0 1,098.0 1,128.0 563,300
2020/07/15 1,187.0 1,242.0 1,169.0 1,197.0 466,200
2020/07/14 1,242.0 1,249.0 1,110.0 1,139.0 941,200
2020/07/13 1,310.0 1,387.0 1,255.0 1,281.0 754,700
2020/07/10 1,186.0 1,333.0 1,152.0 1,263.0 878,900
2020/07/09 1,239.0 1,250.0 1,201.0 1,203.0 204,000
2020/07/08 1,223.0 1,263.0 1,199.0 1,244.0 187,200