オープンドア
3926プライム/情報･通信業/Open Door Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 363.0 | 390.0 | 363.0 | 381.0 | +17.0 | +4.67% | 163,500 |
| 2026-03-12 | 366.0 | 372.0 | 364.0 | 364.0 | -5.0 | -1.36% | 16,800 |
| 2026-03-11 | 374.0 | 374.0 | 367.0 | 369.0 | -4.0 | -1.07% | 46,700 |
| 2026-03-10 | 350.0 | 390.0 | 350.0 | 373.0 | +31.0 | +9.06% | 332,600 |
| 2026-03-09 | 322.0 | 360.0 | 310.0 | 342.0 | +9.0 | +2.70% | 173,300 |
| 2026-03-06 | 335.0 | 343.0 | 332.0 | 333.0 | -1.0 | -0.30% | 22,700 |
| 2026-03-05 | 325.0 | 344.0 | 324.0 | 334.0 | +21.0 | +6.71% | 30,900 |
| 2026-03-04 | 330.0 | 338.0 | 313.0 | 313.0 | -25.0 | -7.40% | 92,600 |
| 2026-03-03 | 341.0 | 352.0 | 332.0 | 338.0 | -7.0 | -2.03% | 87,400 |
| 2026-03-02 | 359.0 | 359.0 | 345.0 | 345.0 | -20.0 | -5.48% | 48,500 |
| 2026-02-27 | 358.0 | 365.0 | 356.0 | 365.0 | +1.0 | +0.27% | 30,700 |
| 2026-02-26 | 353.0 | 379.0 | 353.0 | 364.0 | +13.0 | +3.70% | 142,600 |
| 2026-02-25 | 365.0 | 367.0 | 350.0 | 351.0 | -2.0 | -0.57% | 95,400 |
| 2026-02-24 | 353.0 | 356.0 | 343.0 | 353.0 | -5.0 | -1.40% | 75,400 |
| 2026-02-20 | 367.0 | 370.0 | 358.0 | 358.0 | -10.0 | -2.72% | 107,300 |
| 2026-02-19 | 391.0 | 397.0 | 358.0 | 368.0 | -31.0 | -7.77% | 203,300 |
| 2026-02-18 | 353.0 | 424.0 | 353.0 | 399.0 | +47.0 | +13.35% | 696,900 |
| 2026-02-17 | 330.0 | 362.0 | 326.0 | 352.0 | +22.0 | +6.67% | 241,400 |
| 2026-02-16 | 299.0 | 337.0 | 293.0 | 330.0 | +33.0 | +11.11% | 366,500 |
| 2026-02-13 | 297.0 | 302.0 | 296.0 | 297.0 | -5.0 | -1.66% | 96,200 |
| 2026-02-12 | 304.0 | 313.0 | 301.0 | 302.0 | -3.0 | -0.98% | 51,900 |
| 2026-02-10 | 303.0 | 307.0 | 301.0 | 305.0 | +6.0 | +2.01% | 46,900 |
| 2026-02-09 | 300.0 | 306.0 | 295.0 | 299.0 | -21.0 | -6.56% | 127,500 |
| 2026-02-06 | 325.0 | 325.0 | 320.0 | 320.0 | -8.0 | -2.44% | 27,500 |
| 2026-02-05 | 324.0 | 330.0 | 324.0 | 328.0 | +4.0 | +1.23% | 33,500 |
| 2026-02-04 | 324.0 | 325.0 | 321.0 | 324.0 | 0.0 | 0.00% | 29,100 |
| 2026-02-03 | 321.0 | 326.0 | 321.0 | 324.0 | +4.0 | +1.25% | 42,500 |
| 2026-02-02 | 320.0 | 327.0 | 320.0 | 320.0 | 0.0 | 0.00% | 42,800 |
| 2026-01-30 | 320.0 | 324.0 | 319.0 | 320.0 | -5.0 | -1.54% | 36,100 |
| 2026-01-29 | 322.0 | 325.0 | 318.0 | 325.0 | -2.0 | -0.61% | 51,800 |
| 2026-01-28 | 320.0 | 329.0 | 315.0 | 327.0 | +11.0 | +3.48% | 57,000 |
| 2026-01-27 | 326.0 | 327.0 | 316.0 | 316.0 | -9.0 | -2.77% | 48,900 |
| 2026-01-26 | 333.0 | 335.0 | 325.0 | 325.0 | -11.0 | -3.27% | 82,100 |
| 2026-01-23 | 340.0 | 344.0 | 336.0 | 336.0 | -10.0 | -2.89% | 102,000 |
| 2026-01-22 | 335.0 | 347.0 | 335.0 | 346.0 | +11.0 | +3.28% | 54,400 |
| 2026-01-21 | 339.0 | 339.0 | 333.0 | 335.0 | -5.0 | -1.47% | 37,000 |
| 2026-01-20 | 342.0 | 345.0 | 340.0 | 340.0 | -2.0 | -0.58% | 43,200 |
| 2026-01-19 | 340.0 | 344.0 | 335.0 | 342.0 | +6.0 | +1.79% | 64,300 |
| 2026-01-16 | 333.0 | 340.0 | 331.0 | 336.0 | +2.0 | +0.60% | 99,800 |
| 2026-01-15 | 321.0 | 335.0 | 321.0 | 334.0 | +13.0 | +4.05% | 70,400 |
| 2026-01-14 | 327.0 | 330.0 | 321.0 | 321.0 | -5.0 | -1.53% | 42,300 |
| 2026-01-13 | 333.0 | 334.0 | 326.0 | 326.0 | -3.0 | -0.91% | 45,600 |
| 2026-01-09 | 334.0 | 336.0 | 329.0 | 329.0 | -1.0 | -0.30% | 44,200 |
| 2026-01-08 | 323.0 | 335.0 | 322.0 | 330.0 | +8.0 | +2.48% | 63,100 |
| 2026-01-07 | 323.0 | 325.0 | 318.0 | 322.0 | 0.0 | 0.00% | 28,300 |
| 2026-01-06 | 315.0 | 323.0 | 315.0 | 322.0 | +7.0 | +2.22% | 32,000 |
| 2026-01-05 | 324.0 | 324.0 | 313.0 | 315.0 | -1.0 | -0.32% | 51,300 |
| 2025-12-30 | 321.0 | 321.0 | 312.0 | 316.0 | -3.0 | -0.94% | 54,900 |
| 2025-12-29 | 325.0 | 326.0 | 317.0 | 319.0 | 0.0 | 0.00% | 60,200 |
| 2025-12-26 | 332.0 | 332.0 | 318.0 | 319.0 | -6.0 | -1.85% | 99,200 |
| 2025-12-25 | 315.0 | 333.0 | 311.0 | 325.0 | +13.0 | +4.17% | 191,400 |
| 2025-12-24 | 313.0 | 315.0 | 310.0 | 312.0 | +2.0 | +0.65% | 64,700 |
| 2025-12-23 | 303.0 | 313.0 | 303.0 | 310.0 | +11.0 | +3.68% | 97,400 |
| 2025-12-22 | 307.0 | 310.0 | 299.0 | 299.0 | -10.0 | -3.24% | 89,600 |
| 2025-12-19 | 315.0 | 320.0 | 309.0 | 309.0 | -3.0 | -0.96% | 99,900 |
| 2025-12-18 | 298.0 | 315.0 | 297.0 | 312.0 | +16.0 | +5.41% | 124,000 |
| 2025-12-17 | 304.0 | 304.0 | 296.0 | 296.0 | -2.0 | -0.67% | 87,500 |
| 2025-12-16 | 317.0 | 317.0 | 297.0 | 298.0 | -18.0 | -5.70% | 114,800 |
| 2025-12-15 | 309.0 | 316.0 | 308.0 | 316.0 | +7.0 | +2.27% | 91,500 |
| 2025-12-12 | 295.0 | 312.0 | 295.0 | 309.0 | +19.0 | +6.55% | 152,100 |
| 2025-12-11 | 292.0 | 296.0 | 288.0 | 290.0 | -6.0 | -2.03% | 83,400 |
| 2025-12-10 | 289.0 | 302.0 | 289.0 | 296.0 | +8.0 | +2.78% | 104,700 |
| 2025-12-09 | 284.0 | 288.0 | 283.0 | 288.0 | +6.0 | +2.13% | 59,900 |
| 2025-12-08 | 287.0 | 288.0 | 280.0 | 282.0 | -5.0 | -1.74% | 79,100 |
| 2025-12-05 | 290.0 | 297.0 | 287.0 | 287.0 | -10.0 | -3.37% | 71,700 |
| 2025-12-04 | 283.0 | 298.0 | 283.0 | 297.0 | +12.0 | +4.21% | 152,400 |
| 2025-12-03 | 291.0 | 292.0 | 282.0 | 285.0 | -7.0 | -2.40% | 162,400 |
| 2025-12-02 | 295.0 | 296.0 | 291.0 | 292.0 | -5.0 | -1.68% | 101,300 |
| 2025-12-01 | 300.0 | 302.0 | 293.0 | 297.0 | -1.0 | -0.34% | 150,900 |
| 2025-11-28 | 298.0 | 302.0 | 297.0 | 298.0 | -3.0 | -1.00% | 108,300 |
| 2025-11-27 | 302.0 | 305.0 | 299.0 | 301.0 | -5.0 | -1.63% | 112,400 |
| 2025-11-26 | 306.0 | 306.0 | 301.0 | 306.0 | +1.0 | +0.33% | 72,300 |
| 2025-11-25 | 313.0 | 313.0 | 304.0 | 305.0 | -11.0 | -3.48% | 73,000 |
| 2025-11-21 | 316.0 | 320.0 | 310.0 | 316.0 | -3.0 | -0.94% | 83,100 |
| 2025-11-20 | 315.0 | 320.0 | 306.0 | 319.0 | +18.0 | +5.98% | 169,700 |
| 2025-11-19 | 314.0 | 316.0 | 300.0 | 301.0 | -16.0 | -5.05% | 184,100 |
| 2025-11-18 | 325.0 | 326.0 | 310.0 | 317.0 | -12.0 | -3.65% | 202,200 |
| 2025-11-17 | 331.0 | 335.0 | 319.0 | 329.0 | -4.0 | -1.20% | 175,600 |
| 2025-11-14 | 329.0 | 334.0 | 325.0 | 333.0 | +1.0 | +0.30% | 81,700 |
| 2025-11-13 | 340.0 | 342.0 | 328.0 | 332.0 | -2.0 | -0.60% | 98,500 |
| 2025-11-12 | 338.0 | 340.0 | 327.0 | 334.0 | +9.0 | +2.77% | 134,300 |
| 2025-11-11 | 339.0 | 341.0 | 322.0 | 325.0 | -14.0 | -4.13% | 188,200 |
| 2025-11-10 | 350.0 | 350.0 | 338.0 | 339.0 | -15.0 | -4.24% | 147,600 |
| 2025-11-07 | 356.0 | 363.0 | 354.0 | 354.0 | -6.0 | -1.67% | 55,200 |
| 2025-11-06 | 361.0 | 363.0 | 356.0 | 360.0 | -1.0 | -0.28% | 97,300 |
| 2025-11-05 | 375.0 | 375.0 | 361.0 | 361.0 | -17.0 | -4.50% | 61,400 |
| 2025-11-04 | 365.0 | 379.0 | 363.0 | 378.0 | +10.0 | +2.72% | 63,000 |
| 2025-10-31 | 375.0 | 379.0 | 360.0 | 368.0 | -8.0 | -2.13% | 215,400 |
| 2025-10-30 | 377.0 | 384.0 | 374.0 | 376.0 | 0.0 | 0.00% | 223,500 |
| 2025-10-29 | 392.0 | 392.0 | 372.0 | 376.0 | -18.0 | -4.57% | 163,100 |
| 2025-10-28 | 400.0 | 400.0 | 392.0 | 394.0 | -6.0 | -1.50% | 98,400 |
| 2025-10-27 | 402.0 | 407.0 | 400.0 | 400.0 | -3.0 | -0.74% | 78,700 |
| 2025-10-24 | 407.0 | 409.0 | 403.0 | 403.0 | -4.0 | -0.98% | 30,400 |
| 2025-10-23 | 408.0 | 412.0 | 404.0 | 407.0 | -2.0 | -0.49% | 31,100 |
| 2025-10-22 | 401.0 | 410.0 | 401.0 | 409.0 | +6.0 | +1.49% | 26,100 |
| 2025-10-21 | 402.0 | 411.0 | 400.0 | 403.0 | -2.0 | -0.49% | 52,900 |
| 2025-10-20 | 403.0 | 410.0 | 402.0 | 405.0 | +3.0 | +0.75% | 50,700 |
| 2025-10-17 | 409.0 | 409.0 | 402.0 | 402.0 | -7.0 | -1.71% | 44,000 |
| 2025-10-16 | 414.0 | 414.0 | 401.0 | 409.0 | -6.0 | -1.45% | 41,900 |
| 2025-10-15 | 419.0 | 419.0 | 410.0 | 415.0 | 0.0 | 0.00% | 30,600 |
| 2025-10-14 | 413.0 | 415.0 | 400.0 | 415.0 | -4.0 | -0.95% | 94,600 |
| 2025-10-10 | 424.0 | 428.0 | 417.0 | 419.0 | -12.0 | -2.78% | 37,800 |
| 2025-10-09 | 429.0 | 431.0 | 421.0 | 431.0 | +1.0 | +0.23% | 56,700 |
| 2025-10-08 | 419.0 | 431.0 | 415.0 | 430.0 | +14.0 | +3.37% | 75,500 |
| 2025-10-07 | 420.0 | 425.0 | 416.0 | 416.0 | -6.0 | -1.42% | 53,100 |
| 2025-10-06 | 420.0 | 425.0 | 414.0 | 422.0 | +8.0 | +1.93% | 102,100 |
| 2025-10-03 | 417.0 | 421.0 | 410.0 | 414.0 | -6.0 | -1.43% | 69,200 |
| 2025-10-02 | 421.0 | 424.0 | 417.0 | 420.0 | 0.0 | 0.00% | 79,300 |
| 2025-10-01 | 430.0 | 430.0 | 420.0 | 420.0 | -11.0 | -2.55% | 86,700 |
| 2025-09-30 | 445.0 | 445.0 | 431.0 | 431.0 | -12.0 | -2.71% | 100,000 |
| 2025-09-29 | 450.0 | 451.0 | 441.0 | 443.0 | -8.0 | -1.77% | 78,900 |
| 2025-09-26 | 448.0 | 451.0 | 448.0 | 451.0 | 0.0 | 0.00% | 47,000 |
| 2025-09-25 | 450.0 | 452.0 | 448.0 | 451.0 | +1.0 | +0.22% | 48,700 |
| 2025-09-24 | 452.0 | 455.0 | 450.0 | 450.0 | -5.0 | -1.10% | 65,300 |
| 2025-09-22 | 461.0 | 466.0 | 455.0 | 455.0 | -3.0 | -0.66% | 91,100 |
| 2025-09-19 | 470.0 | 477.0 | 458.0 | 458.0 | -15.0 | -3.17% | 353,200 |
| 2025-09-18 | 470.0 | 473.0 | 470.0 | 473.0 | -1.0 | -0.21% | 19,300 |
| 2025-09-17 | 470.0 | 475.0 | 468.0 | 474.0 | +4.0 | +0.85% | 37,000 |
| 2025-09-16 | 470.0 | 474.0 | 470.0 | 470.0 | -1.0 | -0.21% | 35,800 |
| 2025-09-12 | 485.0 | 485.0 | 471.0 | 471.0 | — | — | 33,800 |
直近120営業日分を表示