[3926 東証1部] オープンドア 日足 時系列データ

[3926 東証1部] オープンドア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-216180.006390.006160.006300.0030900193726000
2017-11-206300.006370.006080.006280.0056300352626000
2017-11-176040.006200.006000.006110.0036000219117000
2017-11-166150.006340.005880.006030.0092000558877000
2017-11-156010.006430.005830.006350.00115600708825000
2017-11-145590.006080.005500.005990.00116500682497000
2017-11-135640.005650.005220.005400.0079600431009000
2017-11-104880.005120.004850.005040.0025700128318500
2017-11-095000.005100.004780.004895.0036800182803000
2017-11-084980.005020.004905.004925.001210059962000
2017-11-075010.005150.004960.004970.001770088973500
2017-11-065030.005130.004960.005060.001610081259500
2017-11-025140.005200.004990.005050.001860094463500
2017-11-015300.005300.005140.005140.0019800103172000
2017-10-315190.005290.005120.005290.0026000135465000
2017-10-305190.005200.005130.005200.0023500121837000
2017-10-275050.005150.004930.005070.0031200157257500
2017-10-265150.005240.005020.005070.0027000138238000
2017-10-255500.005500.005120.005140.0068100357751000
2017-10-244870.005550.004850.005330.00143200760173000
2017-10-234900.004900.004725.004850.0023600113952500
2017-10-204855.004905.004715.004840.0042900206880500
2017-10-194640.004950.004610.004925.0049700240478500
2017-10-184580.004665.004545.004640.002140099014500
2017-10-174485.004620.004405.004580.0035300160371500
2017-10-164430.004535.004325.004455.0025600113613500
2017-10-134380.004435.004335.004390.001470064383500
2017-10-124225.004415.004225.004380.0045200196611500
2017-10-114385.004420.004225.004240.002300099139500
2017-10-104415.004430.004360.004380.001030045207500
2017-10-064345.004430.004320.004430.001640071569500
2017-10-054515.004575.004360.004395.0036800162871000
2017-10-044665.004700.004540.004585.001780081896500
2017-10-034695.004785.004660.004700.0029700140018500
2017-10-024650.004705.004505.004640.0031900147622500
2017-09-294785.005050.004555.004580.0064000302557000
2017-09-284635.004845.004560.004845.0029400138701500
2017-09-274580.004680.004565.004620.002020093106500
2017-09-264715.004715.004435.004570.0048400222073500
2017-09-254265.004690.004265.004600.0080900363841000
2017-09-224175.004350.004175.004260.0025300107696000
2017-09-214260.004320.004210.004220.001680071427000
2017-09-204325.004335.004190.004260.0037100158254500
2017-09-194095.004185.004050.004185.002250093219000
2017-09-153910.004065.003910.004055.001460058695000
2017-09-143960.004090.003935.003945.001970078568000
2017-09-134000.004035.003935.003970.001890075014000
2017-09-124025.004055.003960.004035.001250050148000
2017-09-113925.004030.003920.003955.001430056880000
2017-09-083940.004040.003855.003880.0029100114300500
2017-09-074075.004150.004000.004010.0032800133432500
2017-09-064045.004255.003990.004060.0049600203801500
2017-09-053965.004280.003965.004185.00145000603374000
2017-09-044100.004115.003920.003920.0070400281725500
2017-09-014220.004265.004160.004170.0058600246038000
2017-08-314335.004460.004150.004185.00131100557860000
2017-08-304795.004815.004355.004400.00112500507981500
2017-08-294200.004655.004155.004615.00134200600925500
2017-08-284120.004720.004100.004270.002594001146588000
2017-08-253605.004240.003550.004120.00216100864685500
2017-08-243675.003835.003530.003540.00141500522195500
2017-08-233600.003655.003555.003625.0084300305015000
2017-08-223480.003630.003475.003565.0076700273352000
2017-08-213450.003540.003425.003445.0040600140985000
2017-08-183415.003465.003365.003450.0030700105567500
2017-08-173420.003465.003365.003415.002440083586000
2017-08-163290.003420.003260.003410.0036100121575000
2017-08-153285.003370.003245.003265.002770091269000
2017-08-143190.003300.003130.003270.0053100171104500
2017-08-103260.003300.003230.003275.002340076283500
2017-08-093345.003350.003230.003315.0036200118963000
2017-08-083405.003410.003320.003360.002630088454500
2017-08-073445.003445.003380.003405.001420048410000
2017-08-043410.003415.003375.003415.001330045235500
2017-08-033400.003400.003315.003345.001600053517000
2017-08-023390.003450.003380.003390.001500051060000
2017-08-013355.003465.003310.003385.0038800131735000
2017-07-313425.003440.003380.003390.001370046560500
2017-07-283460.003460.003400.003425.002020069316000
2017-07-273385.003450.003385.003425.002260077408000
2017-07-263365.003385.003345.003385.001210040777500
2017-07-253335.003370.003310.003365.001480049554000
2017-07-243325.003335.003230.003335.0037800124167000
2017-07-213415.003415.003285.003320.002860095218000
2017-07-203445.003445.003385.003400.002090071366500
2017-07-193365.003410.003315.003400.0043700147453000
2017-07-183325.003375.003285.003375.0030000100338500
2017-07-143310.003315.003280.003310.002090068951500
2017-07-133265.003320.003255.003300.002150070656500
2017-07-123330.003335.003240.003250.002420079300500
2017-07-113260.003310.003190.003285.002500081640000
2017-07-103170.003210.003135.003200.0035200111899000
2017-07-073180.003190.003130.003160.002610082553000
2017-07-063220.003235.003180.003220.001900061078500
2017-07-053160.003280.003160.003250.0048300155402500
2017-07-043440.003450.003260.003280.0035600118800000
2017-07-033500.003500.003420.003480.0028900100158500
2017-06-303345.003435.003345.003435.001460049581500
2017-06-293455.003455.003330.003405.002430082400000
2017-06-283510.003520.003395.003410.0030800106061000
2017-06-273560.003565.003485.003545.0029000102431500
2017-06-263480.003550.003460.003540.0038600135541500
2017-06-233560.003565.003410.003430.0037100128742000
2017-06-223455.003535.003435.003520.0034100119148000
2017-06-213545.003550.003410.003455.0062400216967000
2017-06-203670.003685.003540.003565.0068800247389500
2017-06-193560.003720.003560.003640.00118500431982000
2017-06-163585.003585.003505.003545.0036200128652000
2017-06-153545.003550.003445.003545.0038100133666000
2017-06-143530.003585.003460.003515.0063100222426000
2017-06-133355.003515.003330.003500.0079800276278500
2017-06-123440.003440.003310.003395.0044500150079500
2017-06-093405.003450.003375.003405.0040800139206000
2017-06-083350.003470.003315.003345.0070400238900500
2017-06-073280.003520.003250.003395.00264400889772000
2017-06-063210.003230.003140.003140.0094900301961500
2017-06-053220.003270.003205.003235.003060098995000
2017-06-023275.003320.003260.003275.0045100148217000
2017-06-013250.003280.003200.003230.002570083311000
2017-05-313225.003250.003205.003225.0045300146316000
2017-05-303110.003190.003100.003190.002680084510500
2017-05-292991.003145.002984.003145.002700083340700
2017-05-263045.003045.002983.002998.001030030995500
2017-05-253010.003055.003005.003055.001710051681500
2017-05-243040.003055.003025.003050.001520046234500
2017-05-233050.003050.003000.003040.002260068262500
2017-05-222968.003045.002958.003035.002040061420700
2017-05-192961.002982.002916.002977.00990029286300
2017-05-182967.002990.002920.002956.001770052226000
2017-05-172923.003000.002901.002996.002170064273400
2017-05-162983.002992.002882.002890.0035900104725800
2017-05-153000.003050.002937.002977.0070000209421200
2017-05-123120.003220.003120.003210.0047500151008500
2017-05-113085.003130.003075.003105.001130035082500
2017-05-103010.003140.003010.003130.001620050208000
2017-05-093125.003135.003000.003010.0038200116723000
2017-05-083075.003140.003065.003125.0060600188947000
2017-05-022919.003050.002907.003040.002180065302300
2017-05-012966.003000.002867.002919.0038600113419600
2017-04-283075.003075.002980.002999.0036900110654900
2017-04-272990.003070.002945.003010.0073700222332500
2017-04-262913.002956.002886.002956.0095300277893800
2017-04-252899.002899.002858.002885.001950056285200
2017-04-242805.002901.002780.002870.002170061801700
2017-04-212771.002820.002760.002820.001230034470200
2017-04-202791.002800.002756.002771.002300063744700
2017-04-192769.002850.002769.002790.002500070196100
2017-04-182870.002887.002798.002819.002020057324900
2017-04-172708.002826.002703.002810.001650045677300
2017-04-142838.002838.002702.002725.001970054247400
2017-04-132781.002813.002750.002802.001360037683600
2017-04-122831.002831.002770.002781.0042000117338600
2017-04-112901.002930.002854.002888.0039800115014900
2017-04-102852.002909.002852.002868.0036000103614600
2017-04-072818.002886.002805.002880.0042000119793200
2017-04-062827.002827.002749.002770.0044300122932200
2017-04-052800.002847.002750.002829.0048200135254900
2017-04-042980.002983.002768.002770.0076000215291000
2017-04-033060.003060.002980.002980.003320099666400
2017-03-313070.003100.003055.003055.001760054161500
2017-03-303155.003155.003035.003080.0036700113008000
2017-03-293085.003160.003085.003150.002830088574500
2017-03-283120.003120.003060.003100.0067900209552000
2017-03-273240.003240.003095.003140.0059400186661000
2017-03-243235.003290.003200.003275.0055200179718000
2017-03-233220.003225.003120.003180.002730086325000
2017-03-223220.003220.003160.003195.003060097796000
2017-03-213145.003230.003125.003195.0067300213351000
2017-03-173135.003135.003090.003115.0046300143700000
2017-03-163120.003135.003110.003135.002400074955500
2017-03-153190.003190.003115.003135.0034600108313000
2017-03-143155.003170.003125.003170.002880090542500
2017-03-133275.003280.003140.003155.0063200201610500
2017-03-103260.003270.003210.003265.0057400186337500
2017-03-093220.003255.003210.003235.0037800122037500
2017-03-083225.003245.003200.003230.0034000109544000
2017-03-073285.003285.003195.003225.0061300197602500
2017-03-063245.003280.003220.003270.0067400219552500
2017-03-033160.003215.003125.003210.0088900283215500
2017-03-023155.003170.003100.003160.0048100150790500
2017-03-013150.003155.003075.003140.0046000143082500
2017-02-283230.003235.003115.003150.00113700358585000
2017-02-273185.003255.003165.003215.0049100157852500
2017-02-243170.003220.003070.003185.00108500341698000
2017-02-233165.003170.003120.003170.0051500161658500
2017-02-223200.003215.003155.003185.0040400128645000
2017-02-213240.003260.003165.003200.0037800121200000
2017-02-203210.003255.003185.003210.002890093138000
2017-02-173210.003250.003150.003210.0070100223789000
2017-02-163365.003365.003185.003235.00102700334229000
2017-02-153410.003415.003325.003395.0031200105169000
2017-02-143470.003470.003325.003380.0061000206756500
2017-02-133585.003585.003360.003470.0069900243163500
2017-02-103520.003595.003455.003515.0040800142938500
2017-02-093520.003640.003465.003465.0037800133129000
2017-02-083425.003625.003355.003565.0063400223558500
2017-02-073480.003520.003455.003465.002270078983000
2017-02-063430.003510.003405.003500.0031500109351000
2017-02-033550.003590.003355.003420.0059600206201000
2017-02-023540.003670.003480.003520.0091500326311000
2017-02-013380.003645.003340.003470.00132800461347500
2017-01-313335.003485.003310.003405.00138400471829000
2017-01-303280.003420.003250.003335.00227400758832000
2017-01-273170.003365.003150.003280.0091700300058500
2017-01-263190.003265.003130.003155.0076500243008500
2017-01-253180.003245.003135.003155.003020095736000
2017-01-243100.003190.003100.003165.002240070764500
2017-01-233135.003145.003100.003115.001520047443500
2017-01-203130.003175.003105.003135.001300040869500
2017-01-193200.003235.003110.003145.003000095259000
2017-01-183200.003290.003190.003215.0034400110838000
2017-01-173240.003330.003200.003250.0063300207199000
2017-01-163145.003280.003100.003240.00106600343485500
2017-01-133010.003120.003010.003090.0046900144276000
2017-01-123035.003080.002977.003040.0086100261513500
2017-01-113140.003140.003050.003070.0041900129268000
2017-01-103180.003180.003095.003115.0049400154774500
2017-01-063130.003220.003085.003180.0058200184643000
2017-01-053065.003155.003045.003140.0082500256118500
2017-01-043120.003125.003025.003045.0047800146343500
2016-12-303030.003140.003010.003070.0061300188815000
2016-12-292995.003055.002955.003030.0060400182111900
2016-12-282987.002987.002939.002983.002930087009100
2016-12-272930.002987.002899.002940.0065400193360900
2016-12-262835.002916.002834.002891.0034900100417200
2016-12-222812.002850.002812.002835.003130088550100
2016-12-212947.002947.002802.002818.00120500343504800
2016-12-203005.003060.002876.002940.00109900325356700
2016-12-192841.003100.002841.003025.00199000597498000
2016-12-163000.003000.002822.002841.00111000319738500
2016-12-153000.003060.002975.002990.0067000201388600
2016-12-143150.003150.003000.003005.0073000222132500
2016-12-133150.003170.003000.003110.00171400527857000
2016-12-123130.003285.003115.003245.0069200221989500
2016-12-092950.003150.002950.003125.00124700376081900
2016-12-083060.003070.002961.002962.0065400197178700
2016-12-073070.003070.002982.003030.0093000280350400
2016-12-063150.003155.003070.003080.0046100142989000
2016-12-053100.003115.003065.003105.001900058890000
2016-12-023190.003200.003055.003100.0056300174941500
2016-12-013270.003275.003170.003225.0041500134287000
2016-11-303285.003305.003250.003275.002960097014500
2016-11-293175.003350.003135.003310.00198700638553500
2016-11-283270.003290.003150.003225.00111000357665000
2016-11-253350.003455.003310.003340.0054800185908000
2016-11-243485.003520.003275.003320.0053600180549500
2016-11-223230.003470.003230.003460.0063800215155000
2016-11-213095.003260.003080.003245.0045000143145000
2016-11-183115.003135.003070.003075.001500046482500
2016-11-173050.003120.003020.003095.002380073088000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter