3926: オープンドア(東証マザーズ)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 29,905百万円 単元株式 100 PER/PBR/配当 71.4 / 16.01 / 0(0%) 権利/配当落日 16/03/29 / - 年初来高/安 5,890.0(16/01/06) / 3,425.0(16/02/15) 上場来高/安 5,890.0(16/01/06) / 3,425.0(16/02/15) 信用買/売 398,100 / - (-) 株価時系列データ(日足) 2019/10/11 2130.0 2145.0 2081.0 2093.0 141400 2019/10/10 2210.0 2212.0 2128.0 2137.0 124600 2019/10/09 2167.0 2235.0 2150.0 2226.0 79200 2019/10/08 2224.0 2255.0 2161.0 2185.0 134300 2019/10/07 2185.0 2230.0 2184.0 2224.0 103000 2019/10/04 2110.0 2183.0 2089.0 2168.0 138400 2019/10/03 2095.0 2114.0 2035.0 2110.0 154900 2019/10/02 2108.0 2134.0 2070.0 2123.0 118100 2019/10/01 2177.0 2177.0 2106.0 2132.0 152200 2019/09/30 2197.0 2216.0 2125.0 2175.0 145600 2019/09/27 2227.0 2237.0 2170.0 2197.0 136900 2019/09/26 2230.0 2272.0 2206.0 2227.0 148200 2019/09/25 2201.0 2227.0 2183.0 2205.0 76800 2019/09/24 2220.0 2270.0 2215.0 2226.0 78600 2019/09/20 2247.0 2251.0 2206.0 2220.0 113100 2019/09/19 2230.0 2277.0 2225.0 2235.0 95500 2019/09/18 2228.0 2239.0 2200.0 2229.0 127600 2019/09/17 2190.0 2273.0 2173.0 2241.0 129300 2019/09/13 2258.0 2258.0 2150.0 2177.0 202900 2019/09/12 2166.0 2280.0 2160.0 2257.0 230500 2019/09/11 2161.0 2183.0 2124.0 2139.0 106600 2019/09/10 2193.0 2196.0 2147.0 2166.0 126000 2019/09/09 2146.0 2166.0 2052.0 2166.0 245300 2019/09/06 2240.0 2292.0 2108.0 2140.0 273900 2019/09/05 2192.0 2230.0 2147.0 2211.0 316200 2019/09/04 2122.0 2186.0 2111.0 2183.0 251800 2019/09/03 2141.0 2162.0 2075.0 2147.0 193500 2019/09/02 2228.0 2228.0 2141.0 2154.0 235200 2019/08/30 2210.0 2279.0 2208.0 2230.0 295400 2019/08/29 2242.0 2243.0 2141.0 2210.0 200400 2019/08/28 2218.0 2276.0 2185.0 2268.0 145400 2019/08/27 2268.0 2268.0 2164.0 2229.0 238300 2019/08/26 2199.0 2295.0 2181.0 2264.0 165600 2019/08/23 2193.0 2288.0 2153.0 2277.0 159800 2019/08/22 2313.0 2315.0 2160.0 2193.0 164900 2019/08/21 2205.0 2360.0 2191.0 2315.0 207900 2019/08/20 2143.0 2229.0 2054.0 2211.0 198000 2019/08/19 2095.0 2196.0 2088.0 2170.0 223300 2019/08/16 2027.0 2150.0 1975.0 2090.0 331100 2019/08/15 2040.0 2076.0 1970.0 2055.0 342000 2019/08/14 2289.0 2300.0 2030.0 2084.0 641200 2019/08/13 2300.0 2334.0 2239.0 2239.0 488100 2019/08/09 2642.0 2748.0 2642.0 2739.0 212700 2019/08/08 2551.0 2623.0 2529.0 2595.0 227200 2019/08/07 2600.0 2631.0 2525.0 2541.0 158800 2019/08/06 2535.0 2616.0 2525.0 2605.0 185500 2019/08/05 2658.0 2681.0 2595.0 2635.0 112500 2019/08/02 2681.0 2681.0 2636.0 2661.0 112100 2019/08/01 2729.0 2743.0 2706.0 2720.0 103800 2019/07/31 2752.0 2790.0 2735.0 2761.0 52700 2019/07/30 2863.0 2884.0 2765.0 2784.0 77100 2019/07/29 2750.0 2866.0 2750.0 2865.0 118700 2019/07/26 2735.0 2755.0 2700.0 2715.0 44700 2019/07/25 2693.0 2762.0 2680.0 2739.0 93600 2019/07/24 2740.0 2740.0 2690.0 2728.0 77700 2019/07/23 2767.0 2767.0 2738.0 2743.0 44900 2019/07/22 2754.0 2782.0 2693.0 2767.0 70600 2019/07/19 2822.0 2822.0 2718.0 2756.0 121200 2019/07/18 2835.0 2835.0 2769.0 2773.0 70900 2019/07/17 2853.0 2853.0 2754.0 2837.0 71000 2019/07/16 2918.0 2918.0 2835.0 2853.0 69300 2019/07/12 2902.0 2965.0 2884.0 2918.0 54200 2019/07/11 2904.0 2930.0 2879.0 2901.0 30500 2019/07/10 2954.0 2974.0 2891.0 2891.0 47800