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
2021/06/18 2,391.0 2,430.0 2,241.0 2,268.0 440,300
2021/06/17 2,371.0 2,436.0 2,317.0 2,389.0 264,500
2021/06/16 2,425.0 2,459.0 2,330.0 2,390.0 355,200
2021/06/15 2,558.0 2,579.0 2,470.0 2,470.0 250,000
2021/06/14 2,540.0 2,622.0 2,474.0 2,582.0 332,300
2021/06/11 2,654.0 2,654.0 2,528.0 2,585.0 291,400
2021/06/10 2,685.0 2,691.0 2,575.0 2,672.0 255,200
2021/06/09 2,615.0 2,791.0 2,614.0 2,713.0 247,500
2021/06/08 2,589.0 2,648.0 2,576.0 2,639.0 242,200
2021/06/07 2,580.0 2,586.0 2,451.0 2,539.0 295,300
2021/06/04 2,679.0 2,679.0 2,495.0 2,575.0 494,100
2021/06/03 2,740.0 2,812.0 2,701.0 2,729.0 460,500
2021/06/02 2,676.0 2,810.0 2,653.0 2,779.0 359,600
2021/06/01 2,657.0 2,707.0 2,511.0 2,666.0 378,200
2021/05/31 2,524.0 2,669.0 2,495.0 2,634.0 391,500
2021/05/28 2,400.0 2,519.0 2,381.0 2,495.0 366,700
2021/05/27 2,374.0 2,407.0 2,316.0 2,331.0 197,500
2021/05/26 2,275.0 2,429.0 2,245.0 2,387.0 295,900
2021/05/25 2,269.0 2,332.0 2,230.0 2,258.0 186,800
2021/05/24 2,254.0 2,275.0 2,199.0 2,261.0 129,900
2021/05/21 2,246.0 2,294.0 2,176.0 2,231.0 210,700
2021/05/20 2,299.0 2,390.0 2,244.0 2,265.0 343,500
2021/05/19 2,153.0 2,320.0 2,147.0 2,295.0 488,900
2021/05/18 2,045.0 2,250.0 2,012.0 2,203.0 519,600
2021/05/17 1,933.0 2,039.0 1,908.0 2,018.0 228,500
2021/05/14 1,832.0 1,883.0 1,746.0 1,865.0 222,600
2021/05/13 1,816.0 1,874.0 1,751.0 1,794.0 206,600
2021/05/12 1,982.0 2,052.0 1,910.0 1,936.0 169,300
2021/05/11 2,032.0 2,046.0 1,992.0 2,006.0 98,800
2021/05/10 2,092.0 2,092.0 2,024.0 2,073.0 77,100
2021/05/07 2,048.0 2,078.0 1,992.0 2,074.0 122,700
2021/05/06 2,025.0 2,086.0 2,004.0 2,029.0 140,300
2021/04/30 2,029.0 2,065.0 1,994.0 2,004.0 138,800
2021/04/28 2,065.0 2,137.0 1,962.0 2,067.0 302,200
2021/04/27 1,979.0 2,092.0 1,929.0 2,082.0 456,000
2021/04/26 1,817.0 1,976.0 1,807.0 1,966.0 320,500
2021/04/23 1,713.0 1,814.0 1,704.0 1,789.0 116,700
2021/04/22 1,727.0 1,752.0 1,715.0 1,730.0 77,600
2021/04/21 1,762.0 1,763.0 1,679.0 1,696.0 266,600
2021/04/20 1,934.0 1,940.0 1,817.0 1,817.0 285,400
2021/04/19 1,930.0 1,979.0 1,901.0 1,945.0 149,000
2021/04/16 1,911.0 1,958.0 1,902.0 1,916.0 109,300
2021/04/15 1,914.0 1,914.0 1,880.0 1,896.0 72,100
2021/04/14 1,924.0 1,949.0 1,901.0 1,914.0 76,800
2021/04/13 1,891.0 1,923.0 1,865.0 1,918.0 77,800
2021/04/12 1,904.0 1,908.0 1,846.0 1,875.0 69,100
2021/04/09 1,834.0 1,893.0 1,834.0 1,886.0 69,900
2021/04/08 1,878.0 1,878.0 1,805.0 1,834.0 113,900
2021/04/07 1,882.0 1,882.0 1,834.0 1,852.0 139,400
2021/04/06 1,908.0 1,950.0 1,874.0 1,892.0 180,800