追加

(株)オープンドア

3926(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/6/51,3421,3781,3041,373203,1001,373
2020/6/41,3831,3991,3021,342258,8001,342
2020/6/31,4401,4401,3261,354444,6001,354
2020/6/21,3501,4701,3431,389900,3001,389
2020/6/11,2851,3641,2791,304524,4001,304
2020/5/291,3051,3171,2511,256431,6001,256
2020/5/281,3961,4101,2811,306726,7001,306
2020/5/271,4671,4671,3951,425819,3001,425
2020/5/261,4211,5771,4131,5131,634,3001,513
2020/5/251,2621,3401,2511,331707,0001,331
2020/5/221,1151,2101,0991,202380,7001,202
2020/5/211,1321,1411,0851,099124,9001,099
2020/5/201,0921,1261,0681,117197,3001,117
2020/5/191,1301,1431,0581,065161,2001,065
2020/5/181,0791,1561,0121,040281,8001,040
2020/5/151,0781,1011,0441,053204,8001,053
2020/5/141,1171,1231,0671,073264,7001,073
2020/5/131,1281,1281,0791,117283,6001,117
2020/5/121,1501,1811,1281,155329,2001,155
2020/5/111,0301,1791,0301,166503,9001,166

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す