日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オロ(3983)の株価時系列情報

オロ(3983)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,553 2,579 2,525 2,556 35,600
2024/04/17 2,634 2,643 2,509 2,532 44,000
2024/04/16 2,681 2,693 2,591 2,607 34,300
2024/04/15 2,710 2,732 2,671 2,719 19,800
2024/04/12 2,740 2,745 2,695 2,712 23,800
2024/04/11 2,652 2,714 2,652 2,710 21,600
2024/04/10 2,666 2,719 2,666 2,688 39,900
2024/04/09 2,609 2,665 2,609 2,648 23,500
2024/04/08 2,615 2,629 2,584 2,599 30,300
2024/04/05 2,600 2,629 2,561 2,605 32,200
2024/04/04 2,608 2,635 2,566 2,608 46,700
2024/04/03 2,602 2,660 2,577 2,626 39,400
2024/04/02 2,673 2,680 2,613 2,627 43,600
2024/04/01 2,837 2,837 2,699 2,702 35,700
2024/03/29 2,613 2,815 2,613 2,800 62,600
2024/03/28 2,660 2,681 2,619 2,620 39,400
2024/03/27 2,730 2,730 2,655 2,672 38,400
2024/03/26 2,700 2,738 2,679 2,712 28,200
2024/03/25 2,750 2,750 2,639 2,720 60,900
2024/03/22 2,719 2,768 2,705 2,760 24,200
2024/03/21 2,784 2,784 2,685 2,718 33,900
2024/03/19 2,751 2,763 2,667 2,741 42,300
2024/03/18 2,792 2,829 2,752 2,766 36,200
2024/03/15 2,885 2,885 2,775 2,781 39,200
2024/03/14 2,921 2,963 2,857 2,961 34,900
2024/03/13 2,979 2,979 2,895 2,946 52,100
2024/03/12 2,856 2,929 2,792 2,929 62,200
2024/03/11 2,763 2,819 2,740 2,806 60,100
2024/03/08 2,776 2,912 2,759 2,802 84,700
2024/03/07 2,758 2,780 2,731 2,750 43,800
2024/03/06 2,716 2,768 2,706 2,752 39,700
2024/03/05 2,746 2,746 2,654 2,701 43,400
2024/03/04 2,800 2,809 2,738 2,746 44,000
2024/03/01 2,753 2,781 2,678 2,775 66,300
2024/02/29 2,691 2,829 2,674 2,754 88,200
2024/02/28 2,775 2,812 2,711 2,712 58,700
2024/02/27 2,733 2,798 2,703 2,798 39,200
2024/02/26 2,600 2,759 2,600 2,732 70,500
2024/02/22 2,656 2,680 2,502 2,571 134,500
2024/02/21 2,724 2,773 2,639 2,651 98,300
2024/02/20 2,819 2,860 2,742 2,747 40,800
2024/02/19 2,771 2,819 2,728 2,805 38,600
2024/02/16 2,744 2,836 2,744 2,797 29,100
2024/02/15 2,776 2,780 2,675 2,765 60,600
2024/02/14 2,762 2,810 2,734 2,759 47,200
2024/02/13 2,799 2,814 2,747 2,807 45,500
2024/02/09 2,859 2,898 2,805 2,805 25,400
2024/02/08 2,865 2,899 2,812 2,859 30,900
2024/02/07 2,885 2,889 2,783 2,865 40,600
2024/02/06 2,948 2,972 2,879 2,918 30,200
2024/02/05 2,846 2,939 2,833 2,927 40,900
2024/02/02 2,947 2,977 2,823 2,835 50,100
2024/02/01 2,911 2,958 2,897 2,936 20,600
2024/01/31 2,968 2,975 2,889 2,935 33,100
2024/01/30 2,999 3,000 2,953 2,979 27,800
2024/01/29 3,025 3,060 2,982 2,988 60,100
2024/01/26 2,903 3,040 2,876 2,971 61,800
2024/01/25 2,868 2,951 2,853 2,930 24,600
2024/01/24 2,855 2,910 2,816 2,880 29,200
2024/01/23 2,913 2,913 2,830 2,843 23,000
2024/01/22 2,835 2,910 2,823 2,886 35,900
2024/01/19 2,780 2,827 2,760 2,805 23,300
2024/01/18 2,806 2,819 2,770 2,782 25,000
2024/01/17 2,850 2,870 2,805 2,808 34,200
2024/01/16 2,893 2,914 2,856 2,857 24,900
2024/01/15 2,900 2,965 2,900 2,943 33,100
2024/01/12 2,969 2,981 2,861 2,901 40,600
2024/01/11 2,943 2,997 2,915 2,969 60,200
2024/01/10 2,883 2,940 2,871 2,914 83,200
2024/01/09 2,703 2,837 2,700 2,837 79,700
2024/01/05 2,655 2,703 2,626 2,637 49,800
2024/01/04 2,550 2,642 2,530 2,638 53,800
2023/12/29 2,616 2,640 2,512 2,584 92,600
2023/12/28 2,620 2,668 2,602 2,642 154,300
2023/12/27 2,654 2,715 2,640 2,678 194,400
2023/12/26 2,678 2,705 2,622 2,636 79,000
2023/12/25 2,710 2,718 2,671 2,694 64,900
2023/12/22 2,726 2,739 2,677 2,691 52,600
2023/12/21 2,800 2,839 2,746 2,748 68,300
2023/12/20 2,894 2,930 2,793 2,831 118,500
2023/12/19 2,797 2,870 2,785 2,870 102,500
2023/12/18 2,810 2,830 2,746 2,772 55,400
2023/12/15 2,734 2,763 2,719 2,749 58,900
2023/12/14 2,682 2,715 2,673 2,713 45,900
2023/12/13 2,620 2,660 2,600 2,652 29,500
2023/12/12 2,662 2,662 2,589 2,593 35,400
2023/12/11 2,600 2,645 2,600 2,619 22,000
2023/12/08 2,580 2,604 2,567 2,581 45,300
2023/12/07 2,646 2,646 2,591 2,592 48,800
2023/12/06 2,540 2,646 2,540 2,646 53,600
2023/12/05 2,516 2,577 2,516 2,521 34,400
2023/12/04 2,456 2,525 2,456 2,516 57,100
2023/12/01 2,491 2,494 2,442 2,456 86,400
2023/11/30 2,533 2,562 2,475 2,494 37,100
2023/11/29 2,517 2,541 2,480 2,530 44,100
2023/11/28 2,600 2,608 2,535 2,551 49,800
2023/11/27 2,584 2,639 2,584 2,598 45,200
2023/11/24 2,593 2,604 2,575 2,584 53,100
2023/11/22 2,576 2,613 2,550 2,576 80,400
2023/11/21 2,679 2,706 2,577 2,621 107,600
2023/11/20 2,628 2,647 2,567 2,613 95,000
2023/11/17 2,574 2,606 2,538 2,600 116,300
2023/11/16 2,497 2,560 2,445 2,533 281,100
2023/11/15 2,320 2,510 2,320 2,460 376,800
2023/11/14 2,152 2,171 2,117 2,126 49,900
2023/11/13 2,189 2,189 2,149 2,152 30,300
2023/11/10 2,171 2,183 2,138 2,175 61,100
2023/11/09 2,141 2,169 2,130 2,161 31,900
2023/11/08 2,167 2,172 2,108 2,133 57,000
2023/11/07 2,131 2,159 2,103 2,146 38,000
2023/11/06 2,117 2,125 2,100 2,115 50,400
2023/11/02 2,109 2,111 2,063 2,084 23,500
2023/11/01 2,070 2,091 2,060 2,074 49,000
2023/10/31 2,049 2,062 2,011 2,056 56,200
2023/10/30 2,037 2,048 2,016 2,032 53,100
2023/10/27 2,022 2,033 1,988 2,032 46,500
2023/10/26 2,012 2,037 1,979 2,017 64,500
2023/10/25 2,031 2,055 2,003 2,017 39,900
2023/10/24 2,017 2,045 2,000 2,031 112,500
2023/10/23 2,017 2,040 2,000 2,030 40,100
2023/10/20 2,019 2,035 1,974 2,017 31,600
2023/10/19 2,056 2,062 2,007 2,037 30,500
2023/10/18 2,111 2,111 2,037 2,068 33,600
2023/10/17 2,034 2,123 2,034 2,101 35,500
2023/10/16 2,090 2,104 2,001 2,072 81,800
2023/10/13 2,160 2,177 2,102 2,120 63,000
2023/10/12 2,131 2,176 2,118 2,176 28,300
2023/10/11 2,160 2,162 2,142 2,145 29,100
2023/10/10 2,102 2,130 2,057 2,125 69,700
2023/10/06 2,056 2,086 2,039 2,064 28,300
2023/10/05 2,007 2,056 1,991 2,041 38,900
2023/10/04 2,008 2,049 1,989 2,007 54,800
2023/10/03 2,102 2,113 2,064 2,067 44,700
2023/10/02 2,136 2,169 2,105 2,114 42,600
2023/09/29 2,155 2,164 2,121 2,150 76,600
2023/09/28 2,133 2,169 2,124 2,155 54,600
2023/09/27 2,078 2,133 2,065 2,133 51,100
2023/09/26 2,090 2,105 2,064 2,089 56,100
2023/09/25 1,980 2,093 1,980 2,092 61,800
2023/09/22 1,919 1,978 1,908 1,963 55,200
2023/09/21 1,940 1,955 1,922 1,927 49,700
2023/09/20 1,925 1,957 1,925 1,931 57,700
2023/09/19 1,932 1,932 1,898 1,926 53,000
2023/09/15 1,984 1,984 1,925 1,937 49,600
2023/09/14 1,990 2,015 1,982 1,984 46,100
2023/09/13 2,005 2,021 1,984 1,990 19,100
2023/09/12 2,008 2,058 1,999 2,005 26,500
2023/09/11 2,050 2,061 1,995 2,007 43,900
2023/09/08 2,143 2,146 2,051 2,062 45,300
2023/09/07 2,100 2,141 2,100 2,121 26,600
2023/09/06 2,109 2,130 2,082 2,107 32,800
2023/09/05 2,133 2,140 2,109 2,120 21,400
2023/09/04 2,146 2,158 2,125 2,133 26,700
2023/09/01 2,108 2,160 2,108 2,153 26,800
2023/08/31 2,120 2,154 2,115 2,120 23,500
2023/08/30 2,161 2,161 2,105 2,120 51,100
2023/08/29 2,139 2,190 2,139 2,171 36,800
2023/08/28 2,199 2,207 2,121 2,127 38,500
2023/08/25 2,143 2,209 2,134 2,175 61,000
2023/08/24 2,169 2,223 2,133 2,169 81,600
2023/08/23 2,070 2,159 2,067 2,159 59,600
2023/08/22 2,090 2,121 2,069 2,080 90,400
2023/08/21 1,992 2,066 1,992 2,045 47,300
2023/08/18 2,015 2,055 1,977 1,980 89,800
2023/08/17 1,988 2,037 1,971 2,037 76,900
2023/08/16 1,961 2,027 1,960 2,010 120,600
2023/08/15 1,852 1,982 1,834 1,978 190,400
2023/08/14 1,800 1,810 1,772 1,772 53,900
2023/08/10 1,800 1,801 1,772 1,800 66,700
2023/08/09 1,781 1,827 1,760 1,804 38,700
2023/08/08 1,860 1,860 1,790 1,792 51,800
2023/08/07 1,831 1,860 1,802 1,860 47,200
2023/08/04 1,870 1,880 1,854 1,859 41,400
2023/08/03 1,867 1,883 1,854 1,870 42,400
2023/08/02 1,880 1,885 1,868 1,868 30,700
2023/08/01 1,898 1,910 1,873 1,894 31,000
2023/07/31 1,917 1,927 1,872 1,876 56,200
2023/07/28 1,888 1,910 1,866 1,885 221,900
2023/07/27 1,899 1,918 1,883 1,909 40,600
2023/07/26 1,895 1,919 1,882 1,899 40,300
2023/07/25 1,900 1,905 1,875 1,900 33,800
2023/07/24 1,906 1,923 1,898 1,911 53,600
2023/07/21 1,952 1,952 1,891 1,906 50,900
2023/07/20 1,962 1,983 1,935 1,954 42,400
2023/07/19 1,994 1,994 1,962 1,982 53,600
2023/07/18 1,945 2,006 1,945 1,988 62,100
2023/07/14 1,950 1,955 1,885 1,920 65,700
2023/07/13 1,867 1,950 1,867 1,950 105,500
2023/07/12 1,939 1,939 1,862 1,867 56,300
2023/07/11 1,932 1,950 1,894 1,916 78,600
2023/07/10 1,932 1,954 1,889 1,933 115,500
2023/07/07 1,935 1,963 1,915 1,941 43,900
2023/07/06 1,998 2,002 1,963 1,963 52,400
2023/07/05 2,020 2,026 1,997 2,012 84,800
2023/07/04 2,031 2,071 1,984 2,057 76,200
2023/07/03 2,077 2,097 2,015 2,031 52,500
2023/06/30 2,050 2,078 2,037 2,076 71,100
2023/06/29 2,088 2,088 2,031 2,050 52,700
2023/06/28 2,106 2,122 2,059 2,093 43,600
2023/06/27 2,060 2,093 2,034 2,074 65,800

このページの先頭へ