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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 891 | 1,008 | 812 | 904 | -2 | -0.2 | 1,331,900 |
| 4/10 | 687 | 948 | 687 | 906 | +227 | +33.4 | 1,665,000 |
| 4/3 | 768 | 789 | 678 | 679 | -119 | -14.9 | 1,042,300 |
| 3/27 | 676 | 911 | 670 | 798 | +124 | +18.4 | 1,630,700 |
| 3/19 | 875 | 958 | 674 | 674 | -181 | -21.2 | 1,402,200 |
| 3/13 | 886 | 951 | 768 | 855 | -86 | -9.1 | 1,781,200 |
| 3/6 | 1,000 | 1,105 | 921 | 941 | -84 | -8.2 | 1,772,200 |
| 2/28 | 1,087 | 1,153 | 1,021 | 1,025 | -165 | -13.9 | 1,157,400 |
| 2/21 | 1,248 | 1,280 | 1,187 | 1,190 | -81 | -6.4 | 870,400 |
| 2/14 | 1,450 | 1,465 | 1,268 | 1,271 | -74 | -5.5 | 1,337,900 |
| 2/7 | 1,290 | 1,388 | 1,288 | 1,345 | 0 | 0.0 | 621,500 |
| 1/31 | 1,298 | 1,422 | 1,290 | 1,345 | -70 | -5.0 | 1,169,600 |
| 1/24 | 1,554 | 1,564 | 1,392 | 1,415 | -121 | -7.9 | 660,600 |
| 1/17 | 1,495 | 1,553 | 1,477 | 1,536 | +36 | +2.4 | 478,000 |
| 1/10 | 1,547 | 1,566 | 1,479 | 1,500 | -65 | -4.2 | 779,100 |
| 12/30 | 1,600 | 1,607 | 1,564 | 1,565 | -29 | -1.8 | 90,600 |
| 12/27 | 1,600 | 1,609 | 1,552 | 1,594 | -14 | -0.9 | 734,600 |
| 12/20 | 1,599 | 1,660 | 1,592 | 1,608 | +10 | +0.6 | 506,600 |
| 12/13 | 1,749 | 1,763 | 1,597 | 1,598 | -128 | -7.4 | 797,300 |
| 12/6 | 1,815 | 1,843 | 1,717 | 1,726 | -114 | -6.2 | 723,600 |
| 11/29 | 1,897 | 1,930 | 1,823 | 1,840 | -55 | -2.9 | 558,400 |
| 11/22 | 1,773 | 1,930 | 1,760 | 1,895 | +139 | +7.9 | 1,146,300 |
| 11/15 | 1,615 | 1,793 | 1,534 | 1,756 | -99 | -5.3 | 1,905,700 |
| 11/8 | 2,050 | 2,077 | 1,825 | 1,855 | -216 | -10.4 | 1,050,500 |
| 11/1 | 2,068 | 2,120 | 2,026 | 2,071 | +11 | +0.5 | 646,000 |
| 10/25 | 1,991 | 2,075 | 1,962 | 2,060 | +60 | +3.0 | 496,300 |
| 10/18 | 2,130 | 2,130 | 1,946 | 2,000 | -93 | -4.4 | 894,400 |
| 10/11 | 2,185 | 2,255 | 2,081 | 2,093 | -75 | -3.5 | 582,500 |
| 10/4 | 2,197 | 2,216 | 2,035 | 2,168 | -29 | -1.3 | 709,200 |
| 9/27 | 2,220 | 2,272 | 2,170 | 2,197 | -23 | -1.0 | 440,500 |
▶︎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
