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
2019/12/30 3,740 3,830 3,690 3,825 74,500
2019/12/27 3,815 3,830 3,735 3,760 87,800
2019/12/26 3,740 3,875 3,685 3,845 145,300
2019/12/25 3,725 3,800 3,710 3,715 72,700
2019/12/24 3,650 3,770 3,625 3,755 126,300
2019/12/23 3,680 3,730 3,620 3,675 80,500
2019/12/20 3,670 3,745 3,600 3,735 187,200
2019/12/19 3,710 3,730 3,620 3,645 170,000
2019/12/18 3,890 3,890 3,700 3,775 218,700
2019/12/17 3,750 3,985 3,700 3,960 316,400
2019/12/16 3,700 3,790 3,650 3,695 188,900
2019/12/13 3,985 3,985 3,705 3,740 266,600
2019/12/12 3,940 3,990 3,840 3,930 150,200
2019/12/11 4,065 4,065 3,920 3,950 158,000
2019/12/10 4,045 4,130 4,025 4,070 100,400
2019/12/09 4,150 4,150 4,010 4,040 122,500
2019/12/06 4,040 4,180 3,985 4,165 125,400
2019/12/05 4,255 4,280 4,035 4,080 128,400
2019/12/04 4,230 4,270 4,175 4,240 99,700
2019/12/03 4,245 4,295 4,140 4,285 131,000
2019/12/02 4,360 4,370 4,270 4,295 97,600
2019/11/29 4,360 4,400 4,280 4,360 182,900
2019/11/28 4,465 4,490 4,330 4,360 258,800
2019/11/27 4,270 4,470 4,235 4,410 304,100
2019/11/26 4,050 4,300 3,955 4,290 388,100
2019/11/25 4,410 4,455 4,065 4,105 405,400
2019/11/22 4,200 4,305 4,095 4,300 261,000
2019/11/21 3,980 4,150 3,935 4,135 167,100
2019/11/20 3,975 4,050 3,960 4,020 179,800
2019/11/19 3,810 3,965 3,785 3,965 214,200
2019/11/18 3,750 3,970 3,730 3,860 288,400
2019/11/15 3,615 3,745 3,575 3,725 226,100
2019/11/14 3,380 3,785 3,375 3,650 550,800
2019/11/13 3,295 3,415 3,245 3,415 216,200
2019/11/12 2,878 2,968 2,847 2,915 134,500
2019/11/11 2,911 2,975 2,838 2,839 123,100
2019/11/08 2,933 2,981 2,908 2,911 77,100
2019/11/07 2,837 2,930 2,837 2,926 44,100
2019/11/06 2,940 2,940 2,870 2,886 64,500
2019/11/05 2,826 2,930 2,826 2,909 76,100
2019/11/01 2,849 2,893 2,806 2,830 46,700
2019/10/31 2,813 2,883 2,813 2,852 45,000
2019/10/30 2,733 2,821 2,699 2,818 65,600
2019/10/29 2,705 2,744 2,658 2,735 41,800
2019/10/28 2,757 2,759 2,701 2,705 41,100
2019/10/25 2,736 2,787 2,720 2,730 62,900
2019/10/24 2,747 2,786 2,702 2,779 40,200
2019/10/23 2,800 2,830 2,716 2,746 63,000
2019/10/21 2,820 2,900 2,820 2,832 71,700
2019/10/18 2,775 2,877 2,775 2,843 115,900
2019/10/17 2,680 2,772 2,676 2,750 48,400
2019/10/16 2,675 2,770 2,650 2,736 73,300
2019/10/15 2,664 2,700 2,626 2,627 62,500
2019/10/11 2,783 2,785 2,703 2,706 67,600
2019/10/10 2,835 2,863 2,783 2,804 60,800
2019/10/09 2,841 2,850 2,782 2,834 78,400
2019/10/08 2,853 2,865 2,813 2,846 44,200
2019/10/07 2,900 2,910 2,796 2,826 68,700
2019/10/04 2,817 2,880 2,755 2,870 67,500
2019/10/03 2,858 2,858 2,795 2,805 62,200
2019/10/02 2,825 2,888 2,780 2,878 59,400
2019/10/01 2,897 2,940 2,808 2,817 126,100
2019/09/30 2,876 2,894 2,810 2,843 82,200
2019/09/27 2,852 2,890 2,823 2,884 122,600
2019/09/26 2,733 2,814 2,698 2,793 134,100
2019/09/25 2,665 2,758 2,665 2,683 77,700
2019/09/24 2,688 2,708 2,635 2,708 83,700
2019/09/20 2,698 2,717 2,652 2,688 29,000
2019/09/19 2,663 2,715 2,650 2,703 41,900
2019/09/18 2,687 2,701 2,623 2,663 43,700
2019/09/17 2,615 2,707 2,580 2,704 85,200
2019/09/13 2,682 2,682 2,560 2,613 101,200
2019/09/12 2,708 2,788 2,618 2,632 133,000
2019/09/11 2,619 2,730 2,609 2,716 144,500
2019/09/10 2,688 2,704 2,622 2,669 104,600
2019/09/09 2,582 2,708 2,560 2,698 118,300
2019/09/06 2,612 2,620 2,551 2,583 61,300
2019/09/05 2,578 2,621 2,562 2,599 123,500
2019/09/04 2,507 2,560 2,500 2,532 59,700
2019/09/03 2,459 2,577 2,459 2,530 78,400
2019/09/02 2,427 2,580 2,427 2,484 109,200
2019/08/30 2,374 2,520 2,373 2,451 164,000
2019/08/29 2,321 2,362 2,298 2,337 70,000
2019/08/28 2,390 2,432 2,328 2,334 84,200
2019/08/27 2,315 2,430 2,315 2,356 118,000
2019/08/26 2,231 2,332 2,229 2,295 75,000
2019/08/23 2,321 2,337 2,262 2,323 103,700
2019/08/22 2,413 2,465 2,343 2,356 108,300
2019/08/21 2,389 2,444 2,363 2,363 102,600
2019/08/20 2,296 2,410 2,287 2,402 159,100
2019/08/19 2,271 2,384 2,248 2,274 182,000
2019/08/16 2,201 2,328 2,185 2,276 237,300
2019/08/15 2,053 2,177 2,045 2,164 176,800
2019/08/14 1,984 2,185 1,984 2,139 237,300
2019/08/13 2,060 2,060 1,843 1,958 417,900
2019/08/09 2,378 2,381 2,157 2,288 227,600
2019/08/08 2,363 2,369 2,310 2,328 66,200
2019/08/07 2,317 2,365 2,300 2,313 43,800
2019/08/06 2,218 2,324 2,211 2,308 74,000
2019/08/05 2,396 2,419 2,265 2,318 92,600
2019/08/02 2,463 2,507 2,378 2,443 103,800
2019/08/01 2,426 2,513 2,420 2,513 48,600
2019/07/31 2,480 2,480 2,425 2,476 90,400
2019/07/30 2,651 2,678 2,489 2,511 107,200
2019/07/29 2,565 2,670 2,565 2,641 52,400
2019/07/26 2,560 2,587 2,538 2,563 66,000
2019/07/25 2,617 2,637 2,552 2,610 66,300
2019/07/24 2,689 2,689 2,574 2,618 90,300
2019/07/23 2,525 2,670 2,512 2,606 96,100
2019/07/22 2,504 2,535 2,482 2,507 53,400
2019/07/19 2,454 2,555 2,454 2,504 102,600
2019/07/18 2,576 2,599 2,487 2,491 69,400
2019/07/17 2,611 2,615 2,536 2,580 60,500
2019/07/16 2,511 2,629 2,505 2,611 79,800
2019/07/12 2,601 2,665 2,535 2,552 116,800
2019/07/11 2,520 2,608 2,493 2,600 148,000
2019/07/10 2,360 2,499 2,323 2,492 168,700
2019/07/09 2,362 2,374 2,287 2,333 170,000
2019/07/08 2,478 2,500 2,377 2,404 109,600
2019/07/05 2,450 2,478 2,413 2,478 64,300
2019/07/04 2,440 2,460 2,421 2,450 48,200
2019/07/03 2,530 2,530 2,421 2,438 52,100
2019/07/02 2,492 2,525 2,472 2,517 37,900
2019/07/01 2,483 2,525 2,455 2,517 54,900
2019/06/28 2,390 2,466 2,384 2,446 53,400
2019/06/27 2,416 2,430 2,365 2,419 58,400
2019/06/26 2,450 2,464 2,388 2,414 43,300
2019/06/25 2,615 2,624 2,441 2,457 68,100
2019/06/24 2,476 2,545 2,476 2,515 53,400
2019/06/21 2,669 2,685 2,462 2,475 80,500
2019/06/20 2,470 2,570 2,448 2,569 83,400
2019/06/19 2,591 2,591 2,386 2,461 116,200
2019/06/18 2,580 2,625 2,520 2,541 37,800
2019/06/17 2,562 2,625 2,546 2,571 34,700
2019/06/14 2,669 2,672 2,561 2,581 76,900
2019/06/13 2,719 2,719 2,583 2,656 91,800
2019/06/12 2,700 2,780 2,698 2,700 66,200
2019/06/11 2,850 2,850 2,770 2,791 62,300
2019/06/10 2,904 2,905 2,784 2,849 95,400
2019/06/07 2,721 2,829 2,708 2,804 91,700
2019/06/06 2,832 2,848 2,730 2,754 89,300
2019/06/05 2,701 2,805 2,623 2,782 115,300
2019/06/04 2,781 2,841 2,676 2,699 121,500
2019/06/03 2,820 2,910 2,711 2,756 111,000
2019/05/31 2,761 2,948 2,746 2,868 187,600
2019/05/30 2,845 2,895 2,744 2,776 154,300
2019/05/29 2,780 2,875 2,742 2,810 183,600
2019/05/29 1 -> 2.00 分割
2019/05/28 5,400 5,670 5,380 5,660 151,300
2019/05/27 5,240 5,370 5,180 5,310 60,000
2019/05/24 5,150 5,210 5,010 5,210 157,100
2019/05/23 5,270 5,420 5,130 5,220 135,100
2019/05/22 5,630 5,660 5,260 5,340 123,400
2019/05/21 5,550 5,700 5,400 5,560 126,600
2019/05/20 6,100 6,180 5,510 5,550 124,900
2019/05/17 5,970 6,090 5,910 6,070 92,000
2019/05/16 5,750 6,070 5,670 5,740 104,800
2019/05/15 5,170 5,750 5,170 5,680 274,100
2019/05/14 5,470 5,470 5,470 5,470 16,500
2019/05/13 6,600 6,670 6,460 6,470 100,900
2019/05/10 6,520 6,730 6,500 6,630 80,300
2019/05/09 6,780 6,870 6,590 6,600 47,700
2019/05/08 6,780 6,880 6,710 6,850 58,400
2019/05/07 6,790 6,980 6,760 6,880 35,500
2019/04/26 6,870 6,870 6,750 6,840 44,000
2019/04/25 6,860 7,000 6,770 6,880 74,600
2019/04/24 6,930 6,970 6,790 6,900 65,600
2019/04/23 6,560 6,870 6,550 6,830 71,100
2019/04/22 6,950 6,970 6,620 6,620 73,300
2019/04/19 6,590 7,010 6,520 6,900 117,500
2019/04/18 6,600 6,660 6,450 6,520 66,200
2019/04/17 6,610 6,750 6,290 6,600 177,600
2019/04/16 7,140 7,140 6,680 6,710 166,900
2019/04/15 7,340 7,400 6,990 7,140 156,700
2019/04/12 6,730 7,080 6,720 6,940 106,200
2019/04/11 7,130 7,380 6,700 6,790 289,400
2019/04/10 6,900 7,110 6,870 7,070 114,100
2019/04/09 6,770 7,050 6,710 6,950 97,300
2019/04/08 6,850 6,900 6,630 6,750 94,900
2019/04/05 6,570 6,760 6,570 6,750 70,300
2019/04/04 6,420 6,650 6,420 6,620 49,100
2019/04/03 6,600 6,630 6,420 6,580 103,800
2019/04/02 6,670 6,730 6,530 6,650 135,300
2019/04/01 6,390 6,660 6,390 6,640 166,100
2019/03/29 6,190 6,370 6,170 6,350 117,800
2019/03/28 6,080 6,370 5,940 5,990 145,900
2019/03/27 5,710 6,010 5,710 5,900 95,500
2019/03/26 5,640 5,790 5,640 5,690 46,800
2019/03/25 5,480 5,700 5,470 5,640 63,100
2019/03/22 5,690 5,810 5,570 5,630 54,100
2019/03/20 5,600 5,810 5,560 5,720 55,800
2019/03/19 5,570 5,680 5,410 5,660 63,100
2019/03/18 5,710 5,860 5,620 5,670 82,500
2019/03/15 5,490 5,720 5,490 5,650 72,400
2019/03/14 5,400 5,620 5,380 5,510 155,600
2019/03/13 5,420 5,480 5,290 5,380 86,500
2019/03/12 5,230 5,430 5,200 5,430 141,500
2019/03/11 4,965 5,150 4,965 5,110 92,700
2019/03/08 4,735 4,890 4,735 4,880 73,100
2019/03/07 4,950 4,950 4,725 4,855 87,100
2019/03/06 4,710 4,890 4,700 4,880 92,900
2019/03/05 4,610 4,715 4,540 4,690 63,200
2019/03/04 4,890 4,900 4,665 4,680 72,500
2019/03/01 4,905 4,960 4,815 4,820 50,300
2019/02/28 4,995 5,010 4,890 4,915 23,200
2019/02/27 5,000 5,060 4,880 4,965 46,900
2019/02/26 5,210 5,270 4,995 5,030 75,300
2019/02/25 5,190 5,320 5,180 5,210 34,300
2019/02/22 5,130 5,340 5,110 5,210 88,600
2019/02/21 4,900 5,240 4,875 5,150 202,000
2019/02/20 4,745 4,890 4,680 4,810 47,700
2019/02/19 4,605 4,765 4,585 4,690 45,800
2019/02/18 4,705 4,755 4,565 4,595 47,300
2019/02/15 4,700 4,710 4,550 4,700 45,600
2019/02/14 4,580 4,845 4,550 4,730 98,800
2019/02/13 4,800 4,945 4,765 4,880 73,200
2019/02/12 4,685 4,780 4,620 4,735 66,000
2019/02/08 4,590 4,770 4,580 4,620 43,200
2019/02/07 4,795 4,795 4,675 4,730 42,700
2019/02/06 4,770 4,800 4,735 4,770 19,900
2019/02/05 4,875 4,890 4,675 4,715 84,100
2019/02/04 4,790 4,910 4,730 4,845 65,900
2019/02/01 4,500 4,765 4,485 4,715 103,700
2019/01/31 4,250 4,470 4,250 4,435 66,900
2019/01/30 4,325 4,355 4,200 4,200 23,000
2019/01/29 4,410 4,410 4,230 4,320 37,800
2019/01/28 4,265 4,390 4,180 4,340 42,900
2019/01/25 4,165 4,310 4,155 4,195 35,600
2019/01/24 4,165 4,185 4,020 4,150 71,500
2019/01/23 4,230 4,295 4,150 4,225 24,600
2019/01/22 4,320 4,340 4,155 4,300 47,300
2019/01/21 4,505 4,540 4,320 4,330 37,600
2019/01/18 4,420 4,495 4,340 4,485 32,200
2019/01/17 4,515 4,515 4,310 4,380 48,400
2019/01/16 4,560 4,640 4,440 4,445 45,500
2019/01/15 4,445 4,590 4,430 4,550 42,000
2019/01/11 4,360 4,535 4,360 4,475 82,600
2019/01/10 4,280 4,365 4,145 4,315 49,300
2019/01/09 4,300 4,380 4,265 4,295 33,400
2019/01/08 4,170 4,355 4,165 4,230 79,400
2019/01/07 4,050 4,165 4,035 4,100 52,600
2019/01/04 3,920 4,035 3,780 3,865 62,100

このページの先頭へ