！決算発表予定日 2024/05/10
3926東証P信用
業種 情報・通信業
オープンドア 株価時系列データ
PTS
716.7
円
(14:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,565 (23/04/25) | 673 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,010 (24/02/09) | 690 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 814 | 820 | 713 | 716 | -96 | -11.8 | 1,744,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 752 | 865 | 690 | 812 | +67 | +9.0 | 5,870,700 |
| 24/02 | 865 | 1,010 | 737 | 745 | -120 | -13.9 | 7,048,200 |
| 24/01 | 755 | 907 | 743 | 865 | +83 | +10.6 | 5,067,100 |
| 23/12 | 726 | 798 | 673 | 782 | +59 | +8.2 | 7,663,300 |
| 23/11 | 758 | 898 | 723 | 723 | -20 | -2.7 | 4,793,500 |
| 23/10 | 875 | 891 | 700 | 743 | -120 | -13.9 | 3,693,900 |
| 23/09 | 1,132 | 1,155 | 850 | 863 | -276 | -24.2 | 5,066,600 |
| 23/08 | 1,240 | 1,350 | 1,103 | 1,139 | -106 | -8.5 | 5,062,100 |
| 23/07 | 1,299 | 1,314 | 1,185 | 1,245 | -42 | -3.3 | 2,808,100 |
| 23/06 | 1,184 | 1,354 | 1,136 | 1,287 | +103 | +8.7 | 6,187,400 |
| 23/05 | 1,474 | 1,536 | 1,175 | 1,184 | -274 | -18.8 | 5,776,100 |
| 23/04 | 1,594 | 1,613 | 1,426 | 1,458 | -98 | -6.3 | 4,440,800 |
| 23/03 | 1,587 | 1,676 | 1,517 | 1,556 | -29 | -1.8 | 3,733,600 |
| 23/02 | 1,827 | 1,870 | 1,531 | 1,585 | -239 | -13.1 | 4,578,800 |
| 23/01 | 1,750 | 1,934 | 1,699 | 1,824 | +51 | +2.9 | 3,188,700 |
| 22/12 | 1,975 | 1,990 | 1,676 | 1,773 | -194 | -9.9 | 4,282,500 |
| 22/11 | 1,791 | 1,987 | 1,698 | 1,967 | +187 | +10.5 | 6,662,700 |
| 22/10 | 1,992 | 2,211 | 1,744 | 1,780 | -226 | -11.3 | 8,339,400 |
| 22/09 | 2,018 | 2,350 | 1,876 | 2,006 | -48 | -2.3 | 7,807,000 |
| 22/08 | 1,720 | 2,135 | 1,713 | 2,054 | +328 | +19.0 | 8,339,500 |
| 22/07 | 1,811 | 1,811 | 1,527 | 1,726 | -117 | -6.4 | 5,658,500 |
| 22/06 | 1,989 | 2,094 | 1,693 | 1,843 | -128 | -6.5 | 8,675,200 |
| 22/05 | 1,901 | 2,045 | 1,591 | 1,971 | +71 | +3.7 | 8,843,600 |
| 22/04 | 1,853 | 2,195 | 1,817 | 1,900 | +7 | +0.4 | 8,711,400 |
| 22/03 | 1,959 | 2,192 | 1,527 | 1,893 | -26 | -1.4 | 12,270,300 |
| 22/02 | 1,547 | 2,159 | 1,488 | 1,919 | +412 | +27.3 | 11,892,900 |
| 22/01 | 1,855 | 1,880 | 1,362 | 1,507 | -336 | -18.2 | 8,206,800 |
| 21/12 | 1,815 | 2,143 | 1,760 | 1,843 | +16 | +0.9 | 7,457,300 |
| 21/11 | 2,552 | 2,982 | 1,819 | 1,827 | -690 | -27.4 | 8,443,300 |
| 21/10 | 2,813 | 2,888 | 2,380 | 2,517 | -358 | -12.5 | 6,526,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて