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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,720 | 1,888 | 1,713 | 1,790 | +64 | +3.7 | 1,719,700 |
| 7/29 | 1,659 | 1,747 | 1,653 | 1,726 | +52 | +3.1 | 844,300 |
| 7/22 | 1,584 | 1,710 | 1,547 | 1,674 | +113 | +7.2 | 881,500 |
| 7/15 | 1,640 | 1,673 | 1,541 | 1,561 | -63 | -3.9 | 1,155,200 |
| 7/8 | 1,698 | 1,740 | 1,527 | 1,624 | -60 | -3.6 | 2,156,600 |
| 7/1 | 1,822 | 1,894 | 1,663 | 1,684 | -105 | -5.9 | 1,714,800 |
| 6/24 | 1,803 | 1,864 | 1,725 | 1,789 | +13 | +0.7 | 1,318,400 |
| 6/17 | 1,880 | 1,899 | 1,693 | 1,776 | -163 | -8.4 | 2,226,300 |
| 6/10 | 1,915 | 2,094 | 1,873 | 1,939 | +85 | +4.6 | 3,088,400 |
| 6/3 | 2,024 | 2,045 | 1,818 | 1,854 | -131 | -6.6 | 1,693,400 |
| 5/27 | 1,963 | 2,040 | 1,818 | 1,985 | +45 | +2.3 | 2,110,500 |
| 5/20 | 1,850 | 1,977 | 1,819 | 1,940 | +121 | +6.7 | 1,839,100 |
| 5/13 | 1,821 | 1,854 | 1,591 | 1,819 | -42 | -2.3 | 3,269,600 |
| 5/6 | 1,901 | 1,945 | 1,832 | 1,861 | -39 | -2.1 | 879,200 |
| 4/28 | 1,894 | 2,023 | 1,880 | 1,900 | -49 | -2.5 | 1,685,600 |
| 4/22 | 2,050 | 2,195 | 1,939 | 1,949 | -91 | -4.5 | 2,465,000 |
| 4/15 | 1,997 | 2,119 | 1,952 | 2,040 | +22 | +1.1 | 1,444,900 |
| 4/8 | 1,820 | 2,180 | 1,817 | 2,018 | +177 | +9.6 | 2,728,000 |
| 4/1 | 1,946 | 2,048 | 1,835 | 1,841 | -145 | -7.3 | 2,426,700 |
| 3/25 | 2,025 | 2,058 | 1,951 | 1,986 | -61 | -3.0 | 1,158,600 |
| 3/18 | 1,886 | 2,192 | 1,870 | 2,047 | +280 | +15.9 | 4,369,100 |
| 3/11 | 1,643 | 1,840 | 1,527 | 1,767 | +10 | +0.6 | 2,846,600 |
| 3/4 | 1,850 | 1,996 | 1,726 | 1,757 | -70 | -3.8 | 2,720,100 |
| 2/25 | 1,999 | 1,999 | 1,600 | 1,827 | -222 | -10.8 | 2,782,700 |
| 2/18 | 1,777 | 2,159 | 1,770 | 2,049 | +192 | +10.3 | 3,832,500 |
| 2/10 | 1,552 | 1,896 | 1,532 | 1,857 | +225 | +13.8 | 2,640,100 |
| 2/4 | 1,446 | 1,669 | 1,437 | 1,632 | +196 | +13.7 | 2,257,000 |
| 1/28 | 1,711 | 1,726 | 1,362 | 1,436 | -312 | -17.9 | 2,842,700 |
| 1/21 | 1,563 | 1,769 | 1,529 | 1,748 | +195 | +12.6 | 2,075,800 |
| 1/14 | 1,600 | 1,709 | 1,526 | 1,553 | -74 | -4.6 | 1,303,400 |
▶︎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
