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
2026/03/27 1,500 1,599 1,500 1,580 9,300
2026/03/26 1,569 1,569 1,517 1,517 5,100
2026/03/25 1,555 1,576 1,541 1,541 6,300
2026/03/24 1,499 1,549 1,499 1,540 7,500
2026/03/23 1,475 1,500 1,400 1,480 11,900
2026/03/19 1,560 1,560 1,507 1,515 11,200
2026/03/18 1,626 1,630 1,555 1,565 30,300
2026/03/17 1,647 1,647 1,490 1,506 64,300
2026/03/16 1,387 1,447 1,380 1,407 7,700
2026/03/13 1,371 1,374 1,347 1,368 2,600
2026/03/12 1,387 1,391 1,371 1,371 4,200
2026/03/11 1,427 1,427 1,388 1,393 6,000
2026/03/10 1,421 1,421 1,379 1,420 10,000
2026/03/09 1,385 1,422 1,349 1,392 11,200
2026/03/06 1,396 1,429 1,396 1,415 8,500
2026/03/05 1,401 1,430 1,401 1,414 3,200
2026/03/04 1,396 1,418 1,353 1,380 9,800
2026/03/03 1,411 1,419 1,353 1,366 10,900
2026/03/02 1,425 1,429 1,390 1,399 3,000
2026/02/27 1,465 1,465 1,407 1,422 5,000
2026/02/26 1,383 1,440 1,383 1,435 12,300
2026/02/25 1,389 1,410 1,358 1,364 6,400
2026/02/24 1,525 1,525 1,352 1,410 45,900
2026/02/20 1,590 1,590 1,523 1,546 15,300
2026/02/19 1,622 1,622 1,594 1,599 7,000
2026/02/18 1,600 1,627 1,583 1,622 6,900
2026/02/17 1,630 1,634 1,608 1,612 9,300
2026/02/16 1,628 1,646 1,606 1,630 9,200
2026/02/13 1,681 1,681 1,630 1,637 19,600
2026/02/12 1,691 1,711 1,681 1,681 17,500
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

このページの先頭へ