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
2020/11/27 1,294.0 1,319.0 1,276.0 1,305.0 181,900
2020/11/26 1,286.0 1,294.0 1,258.0 1,275.0 153,900
2020/11/25 1,252.0 1,283.0 1,235.0 1,276.0 285,000
2020/11/24 1,226.0 1,274.0 1,219.0 1,248.0 372,200
2020/11/20 1,225.0 1,271.0 1,215.0 1,254.0 258,000
2020/11/19 1,183.0 1,222.0 1,171.0 1,210.0 284,900
2020/11/18 1,201.0 1,281.0 1,190.0 1,243.0 244,700
2020/11/17 1,220.0 1,255.0 1,212.0 1,231.0 338,400
2020/11/16 1,136.0 1,180.0 1,101.0 1,167.0 310,400
2020/11/13 1,185.0 1,194.0 1,097.0 1,146.0 414,400
2020/11/12 1,270.0 1,270.0 1,195.0 1,208.0 365,100
2020/11/11 1,387.0 1,395.0 1,242.0 1,293.0 691,600
2020/11/10 1,384.0 1,384.0 1,284.0 1,374.0 1,041,100
2020/11/09 1,172.0 1,184.0 1,081.0 1,084.0 417,500
2020/11/06 1,232.0 1,234.0 1,192.0 1,200.0 99,500
2020/11/05 1,200.0 1,221.0 1,171.0 1,210.0 125,700
2020/11/04 1,177.0 1,199.0 1,164.0 1,190.0 111,200
2020/11/02 1,189.0 1,207.0 1,166.0 1,178.0 99,000
2020/10/30 1,211.0 1,221.0 1,181.0 1,182.0 130,800
2020/10/29 1,195.0 1,222.0 1,185.0 1,211.0 126,100
2020/10/28 1,244.0 1,251.0 1,207.0 1,225.0 117,400
2020/10/27 1,252.0 1,275.0 1,235.0 1,261.0 118,000
2020/10/26 1,315.0 1,339.0 1,277.0 1,277.0 119,300
2020/10/23 1,310.0 1,318.0 1,279.0 1,312.0 123,100
2020/10/22 1,371.0 1,375.0 1,303.0 1,305.0 137,900
2020/10/21 1,351.0 1,406.0 1,341.0 1,382.0 255,900
2020/10/20 1,300.0 1,372.0 1,296.0 1,351.0 168,200
2020/10/19 1,268.0 1,330.0 1,256.0 1,328.0 212,100
2020/10/16 1,350.0 1,351.0 1,278.0 1,281.0 267,500
2020/10/15 1,395.0 1,397.0 1,353.0 1,366.0 183,600
2020/10/14 1,442.0 1,442.0 1,392.0 1,392.0 157,700
2020/10/13 1,422.0 1,450.0 1,399.0 1,435.0 157,500
2020/10/12 1,441.0 1,441.0 1,393.0 1,419.0 161,100
2020/10/09 1,484.0 1,488.0 1,433.0 1,447.0 183,100
2020/10/08 1,463.0 1,497.0 1,449.0 1,489.0 353,000
2020/10/07 1,375.0 1,467.0 1,370.0 1,461.0 293,900
2020/10/06 1,380.0 1,414.0 1,369.0 1,400.0 253,500
2020/10/05 1,324.0 1,385.0 1,324.0 1,384.0 237,100
2020/10/02 1,367.0 1,384.0 1,305.0 1,323.0 298,200
2020/10/01 1,363.0 1,363.0 1,363.0 1,363.0 -
2020/09/30 1,365.0 1,390.0 1,346.0 1,363.0 163,500
2020/09/29 1,359.0 1,387.0 1,341.0 1,347.0 193,300
2020/09/28 1,345.0 1,371.0 1,315.0 1,340.0 245,500
2020/09/25 1,316.0 1,359.0 1,299.0 1,319.0 248,200
2020/09/24 1,407.0 1,407.0 1,314.0 1,315.0 354,400
2020/09/23 1,439.0 1,485.0 1,406.0 1,413.0 360,900
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