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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,172 | 1,395 | 1,081 | 1,146 | -54 | -4.5 | 2,929,700 |
| 11/6 | 1,189 | 1,234 | 1,164 | 1,200 | +18 | +1.5 | 435,400 |
| 10/30 | 1,315 | 1,339 | 1,181 | 1,182 | -130 | -9.9 | 611,600 |
| 10/23 | 1,268 | 1,406 | 1,256 | 1,312 | +31 | +2.4 | 897,200 |
| 10/16 | 1,441 | 1,450 | 1,278 | 1,281 | -166 | -11.5 | 927,400 |
| 10/9 | 1,324 | 1,497 | 1,324 | 1,447 | +124 | +9.4 | 1,320,600 |
| 10/2 | 1,345 | 1,390 | 1,305 | 1,323 | +4 | +0.3 | 900,500 |
| 9/25 | 1,439 | 1,485 | 1,299 | 1,319 | -105 | -7.4 | 963,500 |
| 9/18 | 1,472 | 1,472 | 1,316 | 1,424 | -43 | -2.9 | 1,816,800 |
| 9/11 | 1,395 | 1,521 | 1,342 | 1,467 | +107 | +7.9 | 2,365,800 |
| 9/4 | 1,400 | 1,425 | 1,302 | 1,360 | +55 | +4.2 | 1,458,200 |
| 8/28 | 1,238 | 1,433 | 1,200 | 1,305 | +83 | +6.8 | 2,802,800 |
| 8/21 | 1,132 | 1,238 | 1,115 | 1,222 | +132 | +12.1 | 1,467,600 |
| 8/14 | 1,040 | 1,128 | 1,013 | 1,090 | +76 | +7.5 | 902,800 |
| 8/7 | 933 | 1,039 | 932 | 1,014 | +66 | +7.0 | 928,700 |
| 7/31 | 1,072 | 1,072 | 915 | 948 | -154 | -14.0 | 1,284,100 |
| 7/22 | 1,049 | 1,124 | 1,004 | 1,102 | +5 | +0.5 | 989,600 |
| 7/17 | 1,310 | 1,387 | 1,069 | 1,097 | -166 | -13.1 | 3,218,400 |
| 7/10 | 1,309 | 1,333 | 1,152 | 1,263 | -76 | -5.7 | 2,173,200 |
| 7/3 | 1,329 | 1,403 | 1,234 | 1,339 | -34 | -2.5 | 1,681,100 |
| 6/26 | 1,396 | 1,540 | 1,312 | 1,373 | +37 | +2.8 | 3,082,500 |
| 6/19 | 1,229 | 1,347 | 1,152 | 1,336 | +95 | +7.7 | 1,135,900 |
| 6/12 | 1,395 | 1,446 | 1,151 | 1,241 | -132 | -9.6 | 1,398,400 |
| 6/5 | 1,285 | 1,470 | 1,279 | 1,373 | +117 | +9.3 | 2,331,200 |
| 5/29 | 1,262 | 1,577 | 1,251 | 1,256 | +54 | +4.5 | 4,318,900 |
| 5/22 | 1,079 | 1,210 | 1,012 | 1,202 | +149 | +14.2 | 1,145,900 |
| 5/15 | 1,030 | 1,181 | 1,030 | 1,053 | +53 | +5.3 | 1,586,200 |
| 5/8 | 919 | 1,006 | 917 | 1,000 | +77 | +8.3 | 370,000 |
| 5/1 | 870 | 993 | 853 | 923 | +98 | +11.9 | 1,005,300 |
| 4/24 | 905 | 978 | 804 | 825 | -79 | -8.7 | 1,091,000 |
▶︎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
