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
613
円
(11:13)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 865 (24/03/25) | 554 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,010 (24/02/09) | 554 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 605 | 647 | 587 | 614 | +9 | +1.5 | 779,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 3,400 | 3,400 | 2,862 | 3,195 | -165 | -4.9 | 1,711,300 |
| 19/03 | 3,015 | 3,555 | 2,825 | 3,360 | +335 | +11.1 | 2,217,900 |
| 19/02 | 2,829 | 3,300 | 2,740 | 3,025 | +208 | +7.4 | 1,384,300 |
| 19/01 | 2,480 | 3,170 | 2,358 | 2,817 | +290 | +11.5 | 1,357,900 |
| 18/12 | 3,350 | 3,455 | 2,160 | 2,527 | -798 | -24.0 | 2,171,300 |
| 18/11 | 2,659 | 3,360 | 2,455 | 3,325 | +670 | +25.2 | 2,057,800 |
| 18/10 | 3,305 | 3,305 | 2,365 | 2,655 | -685 | -20.5 | 1,932,200 |
| 18/09 | 3,245 | 3,600 | 3,155 | 3,340 | -5 | -0.2 | 1,836,600 |
| 18/08 | 2,163 | 3,555 | 2,105 | 3,345 | +1,205 | +56.3 | 5,455,100 |
| 18/07 | 2,282 | 2,459 | 2,104 | 2,140 | -142 | -6.2 | 1,815,700 |
| 18/06 | 2,144 | 2,322 | 1,911 | 2,282 | +138 | +6.4 | 2,154,500 |
| 18/05 | 2,017 | 2,171 | 1,789 | 2,144 | +101 | +4.9 | 4,038,300 |
| 18/04 | 2,429 | 2,513 | 2,013 | 2,043 | -262 | -11.4 | 2,518,900 |
| 18/03 | 2,303 | 2,639 | 2,177 | 2,305 | -5 | -0.2 | 4,168,600 |
| 18/02 | 2,740 | 2,979 | 1,960 | 2,310 | -429 | -15.7 | 3,210,800 |
| 18/01 | 2,616 | 3,073 | 2,299 | 2,739 | +173 | +6.7 | 3,651,831 |
| 17/12 | 2,173 | 2,663 | 1,939 | 2,566 | +443 | +20.9 | 3,895,839 |
| 17/11 | 1,766 | 2,306 | 1,593 | 2,123 | +360 | +20.4 | 3,140,131 |
| 17/10 | 1,549 | 1,849 | 1,408 | 1,763 | +237 | +15.5 | 2,229,922 |
| 17/09 | 1,406 | 1,683 | 1,284 | 1,526 | +132 | +9.5 | 2,430,324 |
| 17/08 | 1,118 | 1,604 | 1,043 | 1,394 | +265 | +23.5 | 4,654,846 |
▶︎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
