！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
721.1
円
(11:15)
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 |
|---|---|
| 1,536 (23/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 724 | 732 | 716 | 720 | -6 | -0.8 | 127,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,813 | 2,888 | 2,380 | 2,517 | -358 | -12.5 | 6,526,300 |
| 21/09 | 2,225 | 2,934 | 2,102 | 2,875 | +633 | +28.2 | 7,034,300 |
| 21/08 | 1,961 | 2,308 | 1,840 | 2,242 | +272 | +13.8 | 4,380,500 |
| 21/07 | 2,247 | 2,435 | 1,921 | 1,970 | -259 | -11.6 | 4,105,800 |
| 21/06 | 2,657 | 2,812 | 2,172 | 2,229 | -405 | -15.4 | 6,285,200 |
| 21/05 | 2,025 | 2,669 | 1,746 | 2,634 | +630 | +31.4 | 4,396,900 |
| 21/04 | 1,875 | 2,137 | 1,679 | 2,004 | +169 | +9.2 | 3,338,800 |
| 21/03 | 2,498 | 2,505 | 1,778 | 1,835 | -629 | -25.5 | 6,586,200 |
| 21/02 | 1,715 | 2,580 | 1,645 | 2,464 | +712 | +40.6 | 5,971,400 |
| 21/01 | 1,400 | 1,859 | 1,326 | 1,752 | +361 | +26.0 | 4,337,000 |
| 20/12 | 1,250 | 1,433 | 1,235 | 1,391 | +130 | +10.3 | 3,706,600 |
| 20/11 | 1,189 | 1,395 | 1,081 | 1,261 | +79 | +6.7 | 6,037,300 |
| 20/10 | 1,367 | 1,497 | 1,181 | 1,182 | -181 | -13.3 | 4,055,000 |
| 20/09 | 1,353 | 1,521 | 1,299 | 1,363 | -8 | -0.6 | 6,861,700 |
| 20/08 | 933 | 1,433 | 932 | 1,371 | +423 | +44.6 | 6,446,800 |
| 20/07 | 1,313 | 1,403 | 915 | 948 | -348 | -26.9 | 8,654,800 |
| 20/06 | 1,285 | 1,540 | 1,151 | 1,296 | +40 | +3.2 | 8,639,600 |
| 20/05 | 955 | 1,577 | 915 | 1,256 | +286 | +29.5 | 7,665,000 |
| 20/04 | 753 | 1,008 | 678 | 970 | +232 | +31.4 | 5,382,500 |
| 20/03 | 1,000 | 1,105 | 670 | 738 | -287 | -28.0 | 7,095,300 |
| 20/02 | 1,290 | 1,465 | 1,021 | 1,025 | -320 | -23.8 | 3,987,200 |
| 20/01 | 1,547 | 1,566 | 1,290 | 1,345 | -220 | -14.1 | 3,087,300 |
| 19/12 | 1,815 | 1,843 | 1,552 | 1,565 | -275 | -15.0 | 2,852,700 |
| 19/11 | 2,089 | 2,120 | 1,534 | 1,840 | -242 | -11.6 | 4,775,800 |
| 19/10 | 2,177 | 2,255 | 1,946 | 2,082 | -93 | -4.3 | 3,067,900 |
| 19/09 | 2,228 | 2,292 | 2,052 | 2,175 | -55 | -2.5 | 3,233,500 |
| 19/08 | 2,729 | 2,748 | 1,970 | 2,230 | -531 | -19.2 | 4,914,000 |
| 19/07 | 2,811 | 3,040 | 2,680 | 2,761 | -26 | -0.9 | 1,544,500 |
| 19/06 | 3,000 | 3,140 | 2,660 | 2,787 | -233 | -7.7 | 1,515,800 |
| 19/05 | 3,250 | 3,460 | 2,679 | 3,020 | -175 | -5.5 | 2,597,500 |
▶︎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