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

オプロ(228A)の株価時系列情報

オプロ(228A)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
2026/02/10 1,624 1,685 1,624 1,666 10,500
2026/02/09 1,656 1,680 1,649 1,651 9,500
2026/02/06 1,690 1,690 1,645 1,651 8,600
2026/02/05 1,620 1,678 1,620 1,673 10,700
2026/02/04 1,744 1,744 1,580 1,646 95,900
2026/02/03 1,776 1,791 1,730 1,756 15,200
2026/02/02 1,742 1,784 1,710 1,736 60,200
2026/01/30 1,900 1,921 1,860 1,862 26,100
2026/01/29 1,924 1,969 1,901 1,928 12,200
2026/01/28 1,969 1,984 1,943 1,946 7,500
2026/01/27 2,005 2,010 1,977 1,977 6,600
2026/01/26 2,073 2,073 2,000 2,000 10,000
2026/01/23 2,085 2,110 2,057 2,073 22,500
2026/01/22 2,114 2,115 2,070 2,085 6,800
2026/01/21 2,100 2,129 2,067 2,108 18,500
2026/01/20 2,108 2,131 2,022 2,118 23,300
2026/01/19 2,172 2,179 2,047 2,093 38,000
2026/01/16 2,183 2,240 2,150 2,168 42,600
2026/01/15 2,295 2,302 2,151 2,183 64,400
2026/01/14 2,566 2,566 2,271 2,295 117,600
2026/01/13 2,580 2,580 2,448 2,516 24,200
2026/01/09 2,539 2,550 2,505 2,549 7,800
2026/01/08 2,608 2,689 2,558 2,589 13,600
2026/01/07 2,419 2,558 2,362 2,558 11,300
2026/01/06 2,408 2,467 2,315 2,420 14,900
2026/01/05 2,480 2,490 2,367 2,400 16,400
2025/12/30 2,348 2,380 2,348 2,380 700
2025/12/29 2,344 2,368 2,274 2,346 2,400
2025/12/26 2,330 2,430 2,300 2,348 7,100
2025/12/25 2,240 2,300 2,240 2,299 2,100
2025/12/24 2,195 2,252 2,195 2,244 900
2025/12/23 2,214 2,280 2,188 2,245 4,100
2025/12/22 2,192 2,218 2,190 2,215 1,400
2025/12/19 2,187 2,228 2,187 2,194 3,300
2025/12/18 2,105 2,220 2,051 2,187 9,800
2025/12/17 2,170 2,189 2,140 2,155 82,400
2025/12/16 2,219 2,221 2,152 2,170 3,000
2025/12/15 2,237 2,241 2,219 2,219 3,800
2025/12/12 2,255 2,255 2,181 2,239 2,800
2025/12/11 2,201 2,243 2,201 2,243 800
2025/12/10 2,270 2,270 2,205 2,251 8,800
2025/12/09 2,234 2,272 2,123 2,270 4,500
2025/12/08 2,256 2,269 2,224 2,269 800
2025/12/05 2,304 2,329 2,300 2,317 4,100
2025/12/04 2,300 2,342 2,254 2,254 14,300
2025/12/03 2,307 2,343 2,300 2,300 400
2025/12/02 2,350 2,350 2,307 2,307 2,600
2025/12/01 2,375 2,391 2,330 2,351 2,400
2025/11/28 2,443 2,443 2,371 2,375 1,600
2025/11/27 2,388 2,449 2,388 2,411 3,500
2025/11/26 2,358 2,405 2,344 2,388 15,600
2025/11/25 2,345 2,357 2,290 2,345 13,000
2025/11/21 2,299 2,321 2,259 2,321 5,500
2025/11/20 2,320 2,370 2,305 2,349 4,000
2025/11/19 2,283 2,329 2,209 2,291 10,800
2025/11/18 2,273 2,327 2,121 2,283 24,400
2025/11/17 2,394 2,394 2,319 2,323 3,800
2025/11/14 2,362 2,394 2,335 2,394 8,100
2025/11/13 2,361 2,393 2,361 2,380 800
2025/11/12 2,392 2,403 2,372 2,394 5,100
2025/11/11 2,373 2,394 2,354 2,361 6,700
2025/11/10 2,288 2,365 2,278 2,362 5,100
2025/11/07 2,360 2,394 2,299 2,317 3,800
2025/11/06 2,334 2,394 2,320 2,360 3,700
2025/11/05 2,267 2,338 2,221 2,333 8,300
2025/11/04 2,271 2,308 2,259 2,270 6,700
2025/10/31 2,209 2,303 2,177 2,303 9,500
2025/10/30 2,301 2,354 2,233 2,233 7,200
2025/10/29 2,385 2,385 2,321 2,323 8,600
2025/10/28 2,420 2,460 2,380 2,389 14,400
2025/10/27 2,318 2,431 2,303 2,423 11,600
2025/10/24 2,379 2,379 2,295 2,320 8,400
2025/10/23 2,401 2,417 2,368 2,368 7,500
2025/10/22 2,378 2,440 2,375 2,414 24,200
2025/10/21 2,380 2,420 2,332 2,375 8,100
2025/10/20 2,398 2,423 2,362 2,400 6,700
2025/10/17 2,400 2,460 2,324 2,362 19,900
2025/10/16 2,350 2,410 2,325 2,400 24,300
2025/10/15 2,141 2,494 2,097 2,395 96,900
2025/10/14 2,135 2,189 2,036 2,180 32,000
2025/10/10 2,237 2,250 1,970 2,179 126,100
2025/10/09 2,101 2,243 2,100 2,189 46,000
2025/10/08 2,192 2,192 1,990 2,005 49,600
2025/10/07 2,329 2,329 2,261 2,270 40,800
2025/10/06 2,430 2,431 2,350 2,379 10,000
2025/10/03 2,468 2,468 2,368 2,403 11,500
2025/10/02 2,310 2,430 2,310 2,418 13,200
2025/10/01 2,420 2,420 2,270 2,314 20,000
2025/09/30 2,476 2,476 2,352 2,393 13,000
2025/09/29 2,520 2,550 2,363 2,477 17,000
2025/09/26 2,498 2,599 2,471 2,482 30,400
2025/09/25 2,574 2,897 2,312 2,450 67,400
2025/09/24 2,389 2,591 2,350 2,510 43,100
2025/09/22 2,455 2,479 2,247 2,289 21,500
2025/09/19 2,272 2,422 2,213 2,322 38,600
2025/09/18 2,186 2,334 2,136 2,222 25,500
2025/09/17 2,118 2,185 2,102 2,180 11,100
2025/09/16 2,132 2,188 2,068 2,105 17,600
2025/09/12 1,919 2,151 1,919 2,130 40,800
2025/09/11 1,906 1,947 1,891 1,902 11,100
2025/09/10 2,082 2,082 1,852 1,906 56,200
2025/09/09 2,199 2,249 2,090 2,128 12,100
2025/09/08 2,045 2,197 2,032 2,197 12,900
2025/09/05 2,042 2,050 2,004 2,040 11,900
2025/09/04 1,945 2,000 1,911 2,000 10,100
2025/09/03 2,058 2,100 1,888 1,905 37,900
2025/09/02 1,868 2,253 1,858 1,960 58,200
2025/09/01 1,821 1,869 1,821 1,853 9,700
2025/08/29 1,861 1,876 1,819 1,822 22,800
2025/08/28 1,776 1,860 1,753 1,784 20,400
2025/08/27 1,630 1,736 1,621 1,736 15,900
2025/08/26 1,629 1,639 1,629 1,635 1,100
2025/08/25 1,611 1,629 1,596 1,629 4,200
2025/08/22 1,629 1,629 1,620 1,622 4,300
2025/08/21 1,600 1,636 1,600 1,632 4,800
2025/08/20 1,565 1,600 1,565 1,600 1,500
2025/08/19 1,591 1,610 1,585 1,595 3,600
2025/08/18 1,559 1,589 1,540 1,580 3,600
2025/08/15 1,548 1,559 1,548 1,559 2,200
2025/08/14 1,512 1,539 1,512 1,529 1,600
2025/08/13 1,525 1,536 1,515 1,515 4,100
2025/08/12 1,514 1,526 1,514 1,521 1,100
2025/08/08 1,522 1,522 1,514 1,520 900
2025/08/07 1,501 1,535 1,496 1,522 2,900
2025/08/06 1,530 1,530 1,501 1,524 3,700
2025/08/05 1,520 1,535 1,505 1,535 3,600
2025/08/04 1,515 1,517 1,504 1,510 2,300
2025/08/01 1,505 1,512 1,504 1,504 300
2025/07/31 1,485 1,520 1,485 1,520 1,000
2025/07/30 1,492 1,510 1,484 1,510 1,700
2025/07/29 1,486 1,516 1,486 1,492 3,400
2025/07/28 1,513 1,513 1,500 1,500 1,400
2025/07/25 1,486 1,503 1,486 1,503 1,600
2025/07/24 1,490 1,495 1,487 1,488 1,900
2025/07/23 1,492 1,498 1,482 1,483 2,000
2025/07/22 1,525 1,525 1,483 1,483 5,400
2025/07/18 1,494 1,507 1,494 1,495 800
2025/07/17 1,498 1,511 1,487 1,495 3,700
2025/07/16 1,520 1,529 1,490 1,499 6,200
2025/07/15 1,539 1,539 1,493 1,529 6,500
2025/07/14 1,565 1,610 1,523 1,523 14,400
2025/07/11 1,482 1,570 1,455 1,561 30,200
2025/07/10 1,450 1,482 1,411 1,482 17,000
2025/07/09 1,405 1,443 1,398 1,443 3,200
2025/07/08 1,386 1,405 1,366 1,405 3,500
2025/07/07 1,369 1,400 1,369 1,398 2,600
2025/07/04 1,362 1,383 1,361 1,364 800
2025/07/03 1,386 1,386 1,351 1,351 1,600
2025/07/02 1,362 1,422 1,362 1,396 5,000
2025/07/01 1,395 1,395 1,381 1,381 3,500
2025/06/30 1,394 1,395 1,380 1,395 4,900
2025/06/27 1,353 1,396 1,342 1,383 12,100
2025/06/26 1,352 1,352 1,324 1,344 1,900
2025/06/25 1,353 1,353 1,322 1,322 3,200
2025/06/24 1,352 1,353 1,341 1,353 500
2025/06/23 1,366 1,366 1,352 1,352 200
2025/06/20 1,346 1,367 1,346 1,366 1,100
2025/06/19 1,333 1,367 1,333 1,352 3,300
2025/06/18 1,324 1,365 1,324 1,363 2,100
2025/06/17 1,339 1,342 1,324 1,324 900
2025/06/16 1,368 1,369 1,368 1,369 600
2025/06/13 1,370 1,375 1,334 1,360 3,600
2025/06/12 1,370 1,370 1,359 1,370 1,400
2025/06/11 1,335 1,370 1,335 1,370 1,400
2025/06/10 1,334 1,364 1,333 1,364 1,700
2025/06/09 1,345 1,366 1,345 1,364 2,100
2025/06/06 1,327 1,364 1,320 1,340 1,800
2025/06/05 1,333 1,336 1,333 1,336 300
2025/06/04 1,311 1,361 1,311 1,333 1,200
2025/06/03 1,368 1,369 1,297 1,341 4,900
2025/06/02 1,342 1,360 1,342 1,360 900
2025/05/30 1,339 1,356 1,339 1,356 400
2025/05/29 1,301 1,366 1,301 1,361 7,200
2025/05/28 1,306 1,310 1,300 1,310 1,700
2025/05/27 1,300 1,300 1,270 1,297 1,300
2025/05/26 1,290 1,300 1,283 1,300 4,800
2025/05/23 1,275 1,285 1,264 1,285 2,300
2025/05/22 1,235 1,289 1,235 1,271 1,600
2025/05/21 1,212 1,286 1,212 1,230 9,300
2025/05/20 1,260 1,260 1,228 1,228 1,800
2025/05/19 1,241 1,258 1,215 1,258 5,500
2025/05/16 1,224 1,420 1,185 1,215 75,300
2025/05/15 1,223 1,244 1,223 1,238 1,100
2025/05/14 1,225 1,236 1,222 1,222 600
2025/05/13 1,246 1,246 1,217 1,238 500
2025/05/12 1,239 1,257 1,228 1,228 800
2025/05/09 1,215 1,239 1,215 1,239 500
2025/05/08 1,221 1,245 1,221 1,245 900
2025/05/07 1,220 1,280 1,199 1,225 23,300
2025/05/02 1,216 1,219 1,216 1,219 600
2025/05/01 1,184 1,295 1,158 1,208 40,000
2025/04/30 1,180 1,200 1,180 1,200 1,300
2025/04/28 1,165 1,218 1,165 1,204 3,900
2025/04/25 1,167 1,180 1,158 1,173 13,100
2025/04/24 1,146 1,173 1,146 1,147 1,000
2025/04/23 1,160 1,173 1,143 1,149 2,400
2025/04/22 1,147 1,163 1,147 1,163 1,400
2025/04/21 1,155 1,174 1,152 1,171 3,300
2025/04/18 1,175 1,175 1,153 1,155 600
2025/04/17 1,143 1,146 1,143 1,145 600

このページの先頭へ