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
ー
円
(ー)
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 |
|---|---|
| 1,010 (24/02/09) | 554 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,010 (24/02/09) | 554 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 740 | 777 | 735 | 749 | +17 | +2.3 | 463,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,558 | 1,652 | 1,554 | 1,640 | +78 | +5.0 | 924,300 |
| 2/24 | 1,600 | 1,630 | 1,531 | 1,562 | -51 | -3.2 | 861,300 |
| 2/17 | 1,706 | 1,716 | 1,610 | 1,613 | -102 | -6.0 | 1,545,200 |
| 2/10 | 1,736 | 1,831 | 1,704 | 1,715 | -101 | -5.6 | 1,365,600 |
| 2/3 | 1,885 | 1,934 | 1,800 | 1,816 | -45 | -2.4 | 868,000 |
| 1/27 | 1,870 | 1,885 | 1,771 | 1,861 | +20 | +1.1 | 989,600 |
| 1/20 | 1,759 | 1,854 | 1,701 | 1,841 | +86 | +4.9 | 721,000 |
| 1/13 | 1,802 | 1,836 | 1,738 | 1,755 | -35 | -2.0 | 551,600 |
| 1/6 | 1,750 | 1,803 | 1,699 | 1,790 | +17 | +1.0 | 477,600 |
| 12/30 | 1,695 | 1,791 | 1,678 | 1,773 | +66 | +3.9 | 1,191,500 |
| 12/23 | 1,809 | 1,833 | 1,676 | 1,707 | -124 | -6.8 | 1,026,400 |
| 12/16 | 1,818 | 1,897 | 1,785 | 1,831 | -4 | -0.2 | 946,300 |
| 12/9 | 1,871 | 1,888 | 1,811 | 1,835 | -44 | -2.3 | 689,200 |
| 12/2 | 1,925 | 1,990 | 1,879 | 1,879 | -25 | -1.3 | 1,288,400 |
| 11/25 | 1,799 | 1,924 | 1,774 | 1,904 | +93 | +5.1 | 785,500 |
| 11/18 | 1,784 | 1,898 | 1,718 | 1,811 | +42 | +2.4 | 1,785,200 |
| 11/11 | 1,823 | 1,954 | 1,698 | 1,769 | -58 | -3.2 | 2,281,200 |
| 11/4 | 1,834 | 1,847 | 1,767 | 1,827 | +20 | +1.1 | 1,230,700 |
| 10/28 | 1,827 | 1,856 | 1,744 | 1,807 | -20 | -1.1 | 1,466,200 |
| 10/21 | 1,964 | 2,069 | 1,827 | 1,827 | -166 | -8.3 | 2,552,400 |
| 10/14 | 2,120 | 2,211 | 1,925 | 1,993 | -71 | -3.4 | 2,075,000 |
| 10/7 | 1,992 | 2,092 | 1,909 | 2,064 | +58 | +2.9 | 1,966,600 |
| 9/30 | 2,232 | 2,267 | 1,990 | 2,006 | -205 | -9.3 | 1,636,800 |
| 9/22 | 2,269 | 2,270 | 2,062 | 2,211 | -108 | -4.7 | 1,189,500 |
| 9/16 | 2,037 | 2,350 | 2,026 | 2,319 | +382 | +19.7 | 3,497,300 |
| 9/9 | 1,967 | 1,998 | 1,876 | 1,937 | -50 | -2.5 | 1,039,800 |
| 9/2 | 1,920 | 2,066 | 1,919 | 1,987 | -9 | -0.5 | 1,281,300 |
| 8/26 | 1,919 | 2,056 | 1,858 | 1,996 | +37 | +1.9 | 1,759,200 |
| 8/19 | 2,039 | 2,135 | 1,935 | 1,959 | -85 | -4.2 | 1,554,600 |
| 8/12 | 1,830 | 2,058 | 1,824 | 2,044 | +254 | +14.2 | 2,468,300 |
▶︎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
