！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
725
円
(23:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 734 | 740 | 716 | 723 | +1 | +0.1 | 295,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 959 | 961 | 850 | 863 | -104 | -10.8 | 1,549,200 |
| 9/22 | 1,028 | 1,047 | 923 | 967 | -83 | -7.9 | 1,269,700 |
| 9/15 | 1,000 | 1,063 | 990 | 1,050 | +42 | +4.2 | 896,800 |
| 9/8 | 1,138 | 1,155 | 999 | 1,008 | -130 | -11.4 | 1,248,200 |
| 9/1 | 1,152 | 1,180 | 1,124 | 1,138 | -24 | -2.1 | 1,079,300 |
| 8/25 | 1,109 | 1,173 | 1,103 | 1,162 | +36 | +3.2 | 507,300 |
| 8/18 | 1,232 | 1,239 | 1,108 | 1,126 | -101 | -8.2 | 971,100 |
| 8/10 | 1,214 | 1,267 | 1,144 | 1,227 | -108 | -8.1 | 1,514,300 |
| 8/4 | 1,246 | 1,350 | 1,220 | 1,335 | +102 | +8.3 | 1,251,400 |
| 7/28 | 1,215 | 1,240 | 1,185 | 1,233 | +26 | +2.2 | 643,800 |
| 7/21 | 1,272 | 1,272 | 1,206 | 1,207 | -65 | -5.1 | 504,300 |
| 7/14 | 1,236 | 1,308 | 1,231 | 1,272 | +33 | +2.7 | 772,300 |
| 7/7 | 1,299 | 1,314 | 1,214 | 1,239 | -48 | -3.7 | 729,100 |
| 6/30 | 1,305 | 1,353 | 1,237 | 1,287 | -38 | -2.9 | 1,098,100 |
| 6/23 | 1,233 | 1,354 | 1,224 | 1,325 | +119 | +9.9 | 1,625,500 |
| 6/16 | 1,154 | 1,270 | 1,136 | 1,206 | +70 | +6.2 | 1,643,400 |
| 6/9 | 1,205 | 1,230 | 1,136 | 1,136 | -56 | -4.7 | 1,212,200 |
| 6/2 | 1,303 | 1,303 | 1,164 | 1,192 | -99 | -7.7 | 1,804,100 |
| 5/26 | 1,444 | 1,452 | 1,270 | 1,291 | -147 | -10.2 | 1,660,700 |
| 5/19 | 1,500 | 1,536 | 1,392 | 1,438 | -68 | -4.5 | 1,560,400 |
| 5/12 | 1,498 | 1,508 | 1,424 | 1,506 | +26 | +1.8 | 1,069,800 |
| 5/2 | 1,474 | 1,494 | 1,460 | 1,480 | +22 | +1.5 | 289,300 |
| 4/28 | 1,505 | 1,565 | 1,426 | 1,458 | -42 | -2.8 | 1,379,400 |
| 4/21 | 1,534 | 1,552 | 1,467 | 1,500 | -19 | -1.3 | 947,500 |
| 4/14 | 1,548 | 1,592 | 1,508 | 1,519 | -25 | -1.6 | 1,228,600 |
| 4/7 | 1,594 | 1,613 | 1,526 | 1,544 | -12 | -0.8 | 885,300 |
| 3/31 | 1,600 | 1,612 | 1,535 | 1,556 | -39 | -2.5 | 836,300 |
| 3/24 | 1,590 | 1,620 | 1,530 | 1,595 | +1 | +0.1 | 593,300 |
| 3/17 | 1,575 | 1,619 | 1,517 | 1,594 | -12 | -0.8 | 892,500 |
| 3/10 | 1,664 | 1,676 | 1,605 | 1,606 | -34 | -2.1 | 874,800 |
▶︎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