オープンドア・テクノロジーズの株価時系列・推移
- 52週高値
- 9.69（2025/10/6）
- 52週安値
- 2.52（2026/9/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 2.75 | 2.75 | 2.56 | 2.58 | 35,164,727 | 2.58 |
| 2026/9/22 | 2.77 | 2.81 | 2.71 | 2.76 | 29,107,928 | 2.76 |
| 2026/9/21 | 2.65 | 2.73 | 2.61 | 2.68 | 29,183,294 | 2.68 |
| 2026/9/18 | 2.57 | 2.63 | 2.52 | 2.56 | 40,537,981 | 2.56 |
| 2026/9/17 | 2.69 | 2.70 | 2.54 | 2.56 | 34,553,030 | 2.56 |
| 2026/9/16 | 2.70 | 2.71 | 2.53 | 2.59 | 40,949,335 | 2.59 |
| 2026/9/15 | 2.77 | 2.77 | 2.62 | 2.65 | 42,422,335 | 2.65 |
| 2026/9/14 | 2.74 | 2.89 | 2.73 | 2.79 | 38,862,829 | 2.79 |
| 2026/9/11 | 2.85 | 2.87 | 2.74 | 2.79 | 28,860,421 | 2.79 |
| 2026/9/10 | 2.87 | 2.90 | 2.79 | 2.80 | 43,856,828 | 2.80 |
| 2026/9/9 | 3.02 | 3.08 | 2.96 | 3.00 | 31,145,610 | 3.00 |
| 2026/9/8 | 3.13 | 3.15 | 3.06 | 3.07 | 26,086,550 | 3.07 |
| 2026/9/4 | 3.11 | 3.18 | 3.08 | 3.15 | 18,556,863 | 3.15 |
| 2026/9/3 | 3.21 | 3.25 | 3.10 | 3.13 | 21,867,479 | 3.13 |
| 2026/9/2 | 3.05 | 3.13 | 3.01 | 3.09 | 22,509,594 | 3.09 |
| 2026/9/1 | 3.08 | 3.14 | 3.03 | 3.04 | 29,648,558 | 3.04 |
| 2026/8/31 | 3.27 | 3.27 | 3.15 | 3.20 | 32,141,983 | 3.20 |
| 2026/8/28 | 3.37 | 3.43 | 3.29 | 3.29 | 23,635,475 | 3.29 |
| 2026/8/27 | 3.46 | 3.46 | 3.36 | 3.38 | 21,315,693 | 3.38 |
| 2026/8/26 | 3.58 | 3.58 | 3.41 | 3.41 | 24,600,183 | 3.41 |
1〜20/250件
