オープン・レンディングの株価時系列・推移
- 52週高値
- 3.15（2026/7/23）
- 52週安値
- 1.18（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/29 | 3.15 | 3.15 | 3.14 | 3.14 | 1,018,704 | 3.14 |
| 2026/7/28 | 3.14 | 3.15 | 3.14 | 3.15 | 767,735 | 3.15 |
| 2026/7/27 | 3.15 | 3.15 | 3.14 | 3.14 | 3,923,533 | 3.14 |
| 2026/7/24 | 3.14 | 3.15 | 3.14 | 3.15 | 1,894,129 | 3.15 |
| 2026/7/23 | 3.13 | 3.15 | 3.13 | 3.13 | 935,282 | 3.13 |
| 2026/7/22 | 3.13 | 3.14 | 3.13 | 3.14 | 1,127,751 | 3.14 |
| 2026/7/21 | 3.13 | 3.14 | 3.13 | 3.14 | 2,424,689 | 3.14 |
| 2026/7/20 | 3.13 | 3.14 | 3.13 | 3.14 | 2,267,999 | 3.14 |
| 2026/7/17 | 3.13 | 3.14 | 3.13 | 3.14 | 1,416,472 | 3.14 |
| 2026/7/16 | 3.13 | 3.14 | 3.13 | 3.14 | 1,348,119 | 3.14 |
| 2026/7/15 | 3.13 | 3.14 | 3.13 | 3.13 | 2,484,828 | 3.13 |
| 2026/7/14 | 3.12 | 3.14 | 3.12 | 3.14 | 1,945,763 | 3.14 |
| 2026/7/13 | 3.12 | 3.13 | 3.12 | 3.12 | 994,439 | 3.12 |
| 2026/7/10 | 3.13 | 3.14 | 3.12 | 3.12 | 2,716,134 | 3.12 |
| 2026/7/9 | 3.13 | 3.14 | 3.13 | 3.13 | 1,405,582 | 3.13 |
| 2026/7/8 | 3.12 | 3.14 | 3.12 | 3.14 | 1,814,935 | 3.14 |
| 2026/7/7 | 3.12 | 3.13 | 3.12 | 3.13 | 2,345,445 | 3.13 |
| 2026/7/6 | 3.12 | 3.13 | 3.11 | 3.13 | 4,424,809 | 3.13 |
| 2026/7/2 | 3.11 | 3.12 | 3.11 | 3.11 | 2,728,621 | 3.11 |
| 2026/7/1 | 3.11 | 3.12 | 3.10 | 3.11 | 5,692,723 | 3.11 |
1〜20/179件
