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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 740 | 777 | 696 | 696 | -36 | -4.9 | 654,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,580 | 2,791 | 2,451 | 2,585 | +10 | +0.4 | 1,331,600 |
| 6/4 | 2,524 | 2,812 | 2,495 | 2,575 | +80 | +3.2 | 2,083,900 |
| 5/28 | 2,254 | 2,519 | 2,199 | 2,495 | +264 | +11.8 | 1,176,800 |
| 5/21 | 1,933 | 2,390 | 1,908 | 2,231 | +366 | +19.6 | 1,791,200 |
| 5/14 | 2,092 | 2,092 | 1,746 | 1,865 | -209 | -10.1 | 774,400 |
| 5/7 | 2,025 | 2,086 | 1,992 | 2,074 | +70 | +3.5 | 263,000 |
| 4/30 | 1,817 | 2,137 | 1,807 | 2,004 | +215 | +12.0 | 1,217,500 |
| 4/23 | 1,930 | 1,979 | 1,679 | 1,789 | -127 | -6.6 | 895,300 |
| 4/16 | 1,904 | 1,958 | 1,846 | 1,916 | +30 | +1.6 | 405,100 |
| 4/9 | 1,874 | 1,950 | 1,805 | 1,886 | +24 | +1.3 | 586,600 |
| 4/2 | 1,863 | 1,916 | 1,805 | 1,862 | -17 | -0.9 | 696,400 |
| 3/26 | 1,990 | 2,021 | 1,778 | 1,879 | -129 | -6.4 | 1,106,200 |
| 3/19 | 1,990 | 2,140 | 1,935 | 2,008 | +10 | +0.5 | 1,713,800 |
| 3/12 | 2,037 | 2,203 | 1,905 | 1,998 | -45 | -2.2 | 1,745,800 |
| 3/5 | 2,498 | 2,505 | 1,968 | 2,043 | -421 | -17.1 | 1,558,300 |
| 2/26 | 2,298 | 2,580 | 2,242 | 2,464 | +216 | +9.6 | 1,416,900 |
| 2/19 | 2,208 | 2,460 | 2,142 | 2,248 | +62 | +2.8 | 1,675,800 |
| 2/12 | 1,978 | 2,250 | 1,970 | 2,186 | +208 | +10.5 | 1,706,200 |
| 2/5 | 1,715 | 2,011 | 1,645 | 1,978 | +226 | +12.9 | 1,172,500 |
| 1/29 | 1,623 | 1,859 | 1,616 | 1,752 | +124 | +7.6 | 1,576,900 |
| 1/22 | 1,453 | 1,642 | 1,326 | 1,628 | +163 | +11.1 | 1,463,300 |
| 1/15 | 1,410 | 1,473 | 1,394 | 1,465 | +62 | +4.4 | 614,400 |
| 1/8 | 1,400 | 1,430 | 1,359 | 1,403 | +12 | +0.9 | 682,400 |
| 12/30 | 1,391 | 1,397 | 1,320 | 1,391 | +10 | +0.7 | 420,000 |
| 12/25 | 1,321 | 1,381 | 1,240 | 1,381 | +105 | +8.2 | 768,000 |
| 12/18 | 1,385 | 1,392 | 1,254 | 1,276 | -96 | -7.0 | 717,200 |
| 12/11 | 1,370 | 1,433 | 1,348 | 1,372 | +6 | +0.4 | 852,900 |
| 12/4 | 1,281 | 1,405 | 1,235 | 1,366 | +61 | +4.7 | 1,191,300 |
| 11/27 | 1,226 | 1,319 | 1,219 | 1,305 | +51 | +4.1 | 993,000 |
| 11/20 | 1,136 | 1,281 | 1,101 | 1,254 | +108 | +9.4 | 1,436,400 |
▶︎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
