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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,155 | 1,157 | 1,143 | 1,143 | 1,800 |
| 2025/04/15 | 1,173 | 1,173 | 1,155 | 1,155 | 800 |
| 2025/04/14 | 1,156 | 1,175 | 1,149 | 1,150 | 3,400 |
| 2025/04/11 | 1,154 | 1,174 | 1,121 | 1,144 | 6,500 |
| 2025/04/10 | 1,231 | 1,231 | 1,150 | 1,162 | 5,300 |
| 2025/04/09 | 1,102 | 1,130 | 1,091 | 1,111 | 3,600 |
| 2025/04/08 | 1,051 | 1,217 | 1,051 | 1,132 | 12,400 |
| 2025/04/07 | 1,000 | 1,110 | 960 | 1,016 | 11,600 |
| 2025/04/04 | 1,195 | 1,195 | 1,101 | 1,101 | 6,500 |
| 2025/04/03 | 1,110 | 1,220 | 1,110 | 1,165 | 6,400 |
| 2025/04/02 | 1,213 | 1,218 | 1,162 | 1,170 | 4,200 |
| 2025/04/01 | 1,218 | 1,219 | 1,191 | 1,191 | 2,100 |
| 2025/03/31 | 1,213 | 1,240 | 1,201 | 1,215 | 2,300 |
| 2025/03/28 | 1,230 | 1,254 | 1,210 | 1,213 | 2,400 |
| 2025/03/27 | 1,229 | 1,232 | 1,229 | 1,229 | 400 |
| 2025/03/26 | 1,271 | 1,274 | 1,229 | 1,229 | 1,400 |
| 2025/03/25 | 1,248 | 1,275 | 1,228 | 1,273 | 6,400 |
| 2025/03/24 | 1,222 | 1,250 | 1,219 | 1,224 | 5,600 |
| 2025/03/21 | 1,208 | 1,237 | 1,204 | 1,237 | 1,600 |
| 2025/03/19 | 1,226 | 1,239 | 1,200 | 1,211 | 2,600 |
| 2025/03/18 | 1,207 | 1,229 | 1,190 | 1,226 | 6,500 |
| 2025/03/17 | 1,246 | 1,246 | 1,209 | 1,237 | 1,600 |
| 2025/03/14 | 1,235 | 1,255 | 1,215 | 1,237 | 4,800 |
| 2025/03/13 | 1,225 | 1,229 | 1,211 | 1,211 | 1,000 |
| 2025/03/12 | 1,210 | 1,210 | 1,196 | 1,210 | 1,200 |
| 2025/03/11 | 1,174 | 1,220 | 1,174 | 1,186 | 2,900 |
| 2025/03/10 | 1,171 | 1,198 | 1,171 | 1,198 | 500 |
| 2025/03/07 | 1,191 | 1,200 | 1,168 | 1,171 | 4,800 |
| 2025/03/06 | 1,200 | 1,201 | 1,190 | 1,200 | 1,300 |
| 2025/03/05 | 1,182 | 1,206 | 1,182 | 1,206 | 800 |
| 2025/03/04 | 1,183 | 1,215 | 1,176 | 1,190 | 4,500 |
| 2025/03/03 | 1,177 | 1,209 | 1,177 | 1,193 | 1,600 |
| 2025/02/28 | 1,170 | 1,190 | 1,170 | 1,175 | 7,600 |
| 2025/02/27 | 1,200 | 1,238 | 1,176 | 1,200 | 6,600 |
| 2025/02/26 | 1,219 | 1,228 | 1,214 | 1,221 | 800 |
| 2025/02/25 | 1,205 | 1,265 | 1,195 | 1,222 | 19,300 |
| 2025/02/21 | 1,192 | 1,239 | 1,192 | 1,205 | 10,700 |
| 2025/02/20 | 1,209 | 1,230 | 1,204 | 1,204 | 5,700 |
| 2025/02/19 | 1,240 | 1,250 | 1,223 | 1,223 | 3,600 |
| 2025/02/18 | 1,265 | 1,270 | 1,239 | 1,244 | 4,600 |
| 2025/02/17 | 1,212 | 1,265 | 1,212 | 1,264 | 9,300 |
| 2025/02/14 | 1,212 | 1,220 | 1,197 | 1,198 | 2,600 |
| 2025/02/13 | 1,216 | 1,220 | 1,197 | 1,215 | 4,500 |
| 2025/02/12 | 1,216 | 1,220 | 1,186 | 1,216 | 5,700 |
| 2025/02/10 | 1,182 | 1,196 | 1,182 | 1,196 | 8,300 |
| 2025/02/07 | 1,180 | 1,190 | 1,172 | 1,177 | 1,800 |
| 2025/02/06 | 1,187 | 1,199 | 1,177 | 1,177 | 2,300 |
| 2025/02/05 | 1,190 | 1,194 | 1,187 | 1,188 | 6,500 |
| 2025/02/04 | 1,186 | 1,203 | 1,186 | 1,203 | 200 |
| 2025/02/03 | 1,197 | 1,219 | 1,177 | 1,178 | 10,300 |
| 2025/01/31 | 1,192 | 1,198 | 1,192 | 1,196 | 1,100 |
| 2025/01/30 | 1,231 | 1,231 | 1,195 | 1,205 | 3,200 |
| 2025/01/29 | 1,198 | 1,212 | 1,198 | 1,201 | 3,500 |
| 2025/01/28 | 1,189 | 1,208 | 1,184 | 1,184 | 10,900 |
| 2025/01/27 | 1,184 | 1,189 | 1,165 | 1,189 | 3,600 |
| 2025/01/24 | 1,144 | 1,179 | 1,138 | 1,159 | 5,900 |
| 2025/01/23 | 1,182 | 1,182 | 1,127 | 1,144 | 8,800 |
| 2025/01/22 | 1,192 | 1,195 | 1,181 | 1,181 | 8,500 |
| 2025/01/21 | 1,217 | 1,217 | 1,182 | 1,203 | 4,400 |
| 2025/01/20 | 1,220 | 1,220 | 1,189 | 1,191 | 22,000 |
| 2025/01/17 | 1,201 | 1,217 | 1,183 | 1,217 | 12,900 |
| 2025/01/16 | 1,185 | 1,195 | 1,158 | 1,185 | 9,300 |
| 2025/01/15 | 1,135 | 1,174 | 1,111 | 1,135 | 53,600 |
| 2025/01/14 | 1,347 | 1,411 | 1,115 | 1,130 | 83,700 |
| 2025/01/10 | 1,400 | 1,400 | 1,306 | 1,351 | 19,600 |
| 2025/01/09 | 1,382 | 1,449 | 1,380 | 1,393 | 20,200 |
| 2025/01/08 | 1,381 | 1,399 | 1,350 | 1,379 | 11,700 |
| 2025/01/07 | 1,365 | 1,400 | 1,344 | 1,388 | 10,500 |
| 2025/01/06 | 1,306 | 1,363 | 1,282 | 1,343 | 16,500 |