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
2026/06/15 1,668 1,719 1,622 1,673 4,500
2026/06/12 1,625 1,663 1,620 1,628 2,900
2026/06/11 1,674 1,704 1,600 1,619 4,500
2026/06/10 1,672 1,734 1,672 1,682 4,700
2026/06/09 1,722 1,734 1,667 1,672 2,100
2026/06/08 1,751 1,819 1,705 1,722 7,100
2026/06/05 1,814 1,918 1,764 1,891 7,300
2026/06/04 1,860 1,860 1,749 1,854 13,900
2026/06/03 1,886 1,889 1,780 1,889 13,700
2026/06/02 1,736 1,888 1,724 1,888 23,600
2026/06/01 1,616 1,719 1,601 1,718 11,100
2026/05/29 1,585 1,610 1,572 1,597 4,200
2026/05/28 1,520 1,593 1,493 1,590 5,500
2026/05/27 1,490 1,514 1,464 1,500 2,300
2026/05/26 1,498 1,529 1,491 1,529 2,600
2026/05/25 1,450 1,498 1,450 1,494 2,800
2026/05/22 1,455 1,496 1,454 1,470 2,300
2026/05/21 1,445 1,471 1,441 1,462 1,200
2026/05/20 1,437 1,475 1,437 1,453 3,100
2026/05/19 1,446 1,469 1,446 1,450 4,900
2026/05/18 1,480 1,489 1,444 1,445 8,600
2026/05/15 1,559 1,559 1,485 1,485 7,000
2026/05/14 1,521 1,559 1,501 1,559 3,800
2026/05/13 1,506 1,554 1,506 1,554 2,100
2026/05/12 1,546 1,588 1,506 1,509 4,000
2026/05/11 1,563 1,575 1,506 1,506 5,000
2026/05/08 1,502 1,563 1,502 1,523 3,000
2026/05/07 1,524 1,562 1,516 1,516 6,300
2026/05/01 1,465 1,538 1,465 1,518 8,100
2026/04/30 1,513 1,520 1,472 1,475 8,400
2026/04/28 1,511 1,596 1,505 1,540 5,000
2026/04/27 1,621 1,621 1,536 1,551 16,900
2026/04/24 1,696 1,696 1,633 1,651 6,700
2026/04/23 1,687 1,700 1,628 1,683 11,500
2026/04/22 1,584 1,722 1,567 1,687 21,700
2026/04/21 1,524 1,595 1,524 1,572 13,500
2026/04/20 1,455 1,537 1,455 1,524 14,200
2026/04/17 1,471 1,471 1,447 1,454 5,500
2026/04/16 1,463 1,484 1,463 1,471 4,600
2026/04/15 1,485 1,485 1,458 1,463 4,500
2026/04/14 1,450 1,469 1,450 1,467 14,400
2026/04/13 1,471 1,497 1,447 1,480 27,200
2026/04/10 1,575 1,575 1,466 1,505 85,700
2026/04/09 1,631 1,700 1,617 1,695 14,900
2026/04/08 1,630 1,630 1,598 1,629 5,200
2026/04/07 1,628 1,629 1,607 1,607 7,300
2026/04/06 1,556 1,605 1,556 1,588 9,100
2026/04/03 1,575 1,578 1,562 1,578 2,800
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