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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,580 | 2,580 | 2,537 | 2,541 | 19,900 |
| 2024/07/25 | 2,520 | 2,595 | 2,520 | 2,543 | 23,400 |
| 2024/07/24 | 2,542 | 2,637 | 2,542 | 2,565 | 16,100 |
| 2024/07/23 | 2,556 | 2,593 | 2,541 | 2,570 | 17,900 |
| 2024/07/22 | 2,587 | 2,595 | 2,510 | 2,518 | 29,100 |
| 2024/07/19 | 2,606 | 2,663 | 2,593 | 2,598 | 14,000 |
| 2024/07/18 | 2,654 | 2,690 | 2,610 | 2,613 | 13,300 |
| 2024/07/17 | 2,703 | 2,769 | 2,662 | 2,679 | 22,900 |
| 2024/07/16 | 2,720 | 2,750 | 2,676 | 2,697 | 13,900 |
| 2024/07/12 | 2,575 | 2,742 | 2,551 | 2,704 | 27,500 |
| 2024/07/11 | 2,646 | 2,653 | 2,594 | 2,594 | 22,700 |
| 2024/07/10 | 2,747 | 2,747 | 2,654 | 2,660 | 29,200 |
| 2024/07/09 | 2,735 | 2,761 | 2,721 | 2,734 | 27,900 |
| 2024/07/08 | 2,725 | 2,745 | 2,660 | 2,705 | 27,800 |
| 2024/07/05 | 2,587 | 2,712 | 2,587 | 2,712 | 35,500 |
| 2024/07/04 | 2,618 | 2,618 | 2,577 | 2,587 | 10,200 |
| 2024/07/03 | 2,552 | 2,621 | 2,552 | 2,597 | 22,500 |
| 2024/07/02 | 2,570 | 2,575 | 2,535 | 2,535 | 14,700 |
| 2024/07/01 | 2,590 | 2,590 | 2,524 | 2,530 | 18,900 |
| 2024/06/28 | 2,600 | 2,603 | 2,565 | 2,574 | 12,700 |
| 2024/06/27 | 2,646 | 2,661 | 2,581 | 2,595 | 15,900 |
| 2024/06/26 | 2,620 | 2,633 | 2,590 | 2,628 | 17,600 |
| 2024/06/25 | 2,569 | 2,618 | 2,569 | 2,609 | 15,000 |
| 2024/06/24 | 2,625 | 2,625 | 2,559 | 2,559 | 20,400 |
| 2024/06/21 | 2,600 | 2,624 | 2,554 | 2,575 | 25,900 |
| 2024/06/20 | 2,594 | 2,616 | 2,531 | 2,595 | 24,300 |
| 2024/06/19 | 2,585 | 2,646 | 2,563 | 2,594 | 26,600 |
| 2024/06/18 | 2,500 | 2,572 | 2,499 | 2,556 | 25,400 |
| 2024/06/17 | 2,445 | 2,475 | 2,386 | 2,462 | 36,900 |
| 2024/06/14 | 2,401 | 2,483 | 2,381 | 2,447 | 37,500 |
| 2024/06/13 | 2,572 | 2,572 | 2,413 | 2,430 | 59,800 |
| 2024/06/12 | 2,606 | 2,624 | 2,571 | 2,581 | 10,000 |
| 2024/06/11 | 2,632 | 2,632 | 2,590 | 2,606 | 16,800 |
| 2024/06/10 | 2,562 | 2,596 | 2,531 | 2,582 | 32,200 |
| 2024/06/07 | 2,533 | 2,554 | 2,521 | 2,549 | 17,100 |
| 2024/06/06 | 2,555 | 2,583 | 2,519 | 2,530 | 26,900 |
| 2024/06/05 | 2,631 | 2,631 | 2,535 | 2,547 | 24,900 |
| 2024/06/04 | 2,650 | 2,687 | 2,640 | 2,666 | 17,000 |
| 2024/06/03 | 2,730 | 2,732 | 2,643 | 2,650 | 13,100 |
| 2024/05/31 | 2,720 | 2,731 | 2,653 | 2,701 | 18,100 |
| 2024/05/30 | 2,665 | 2,720 | 2,648 | 2,720 | 25,400 |
| 2024/05/29 | 2,848 | 2,848 | 2,682 | 2,684 | 29,200 |
| 2024/05/28 | 2,840 | 2,891 | 2,831 | 2,848 | 15,300 |
| 2024/05/27 | 2,854 | 2,890 | 2,810 | 2,835 | 29,600 |
| 2024/05/24 | 2,890 | 2,890 | 2,776 | 2,804 | 43,000 |
| 2024/05/23 | 2,964 | 2,982 | 2,914 | 2,918 | 16,600 |
| 2024/05/22 | 2,905 | 2,997 | 2,885 | 2,943 | 21,400 |
| 2024/05/21 | 2,954 | 3,030 | 2,914 | 2,929 | 30,100 |
| 2024/05/20 | 2,865 | 2,960 | 2,834 | 2,960 | 41,500 |
| 2024/05/17 | 2,860 | 2,890 | 2,804 | 2,865 | 37,300 |
| 2024/05/16 | 2,826 | 2,899 | 2,783 | 2,873 | 53,100 |
| 2024/05/15 | 2,715 | 2,837 | 2,624 | 2,826 | 68,000 |
| 2024/05/14 | 2,705 | 2,780 | 2,681 | 2,700 | 37,300 |
| 2024/05/13 | 2,720 | 2,754 | 2,702 | 2,706 | 14,000 |
| 2024/05/10 | 2,780 | 2,780 | 2,685 | 2,710 | 43,400 |
| 2024/05/09 | 2,717 | 2,717 | 2,664 | 2,680 | 15,600 |
| 2024/05/08 | 2,685 | 2,722 | 2,680 | 2,698 | 20,800 |
| 2024/05/07 | 2,631 | 2,675 | 2,624 | 2,662 | 24,600 |
| 2024/05/02 | 2,594 | 2,625 | 2,592 | 2,608 | 13,400 |
| 2024/05/01 | 2,644 | 2,644 | 2,600 | 2,618 | 21,000 |
| 2024/04/30 | 2,587 | 2,638 | 2,561 | 2,627 | 28,800 |
| 2024/04/26 | 2,501 | 2,562 | 2,496 | 2,537 | 37,100 |
| 2024/04/25 | 2,500 | 2,549 | 2,462 | 2,500 | 42,700 |
| 2024/04/24 | 2,436 | 2,515 | 2,431 | 2,490 | 27,800 |
| 2024/04/23 | 2,531 | 2,539 | 2,441 | 2,443 | 42,700 |
| 2024/04/22 | 2,487 | 2,524 | 2,487 | 2,516 | 44,500 |
| 2024/04/19 | 2,539 | 2,539 | 2,437 | 2,486 | 33,200 |
| 2024/04/18 | 2,553 | 2,579 | 2,525 | 2,556 | 35,600 |
| 2024/04/17 | 2,634 | 2,643 | 2,509 | 2,532 | 44,000 |
| 2024/04/16 | 2,681 | 2,693 | 2,591 | 2,607 | 34,300 |
| 2024/04/15 | 2,710 | 2,732 | 2,671 | 2,719 | 19,800 |
| 2024/04/12 | 2,740 | 2,745 | 2,695 | 2,712 | 23,800 |
| 2024/04/11 | 2,652 | 2,714 | 2,652 | 2,710 | 21,600 |
| 2024/04/10 | 2,666 | 2,719 | 2,666 | 2,688 | 39,900 |
| 2024/04/09 | 2,609 | 2,665 | 2,609 | 2,648 | 23,500 |
| 2024/04/08 | 2,615 | 2,629 | 2,584 | 2,599 | 30,300 |
| 2024/04/05 | 2,600 | 2,629 | 2,561 | 2,605 | 32,200 |
| 2024/04/04 | 2,608 | 2,635 | 2,566 | 2,608 | 46,700 |
| 2024/04/03 | 2,602 | 2,660 | 2,577 | 2,626 | 39,400 |
| 2024/04/02 | 2,673 | 2,680 | 2,613 | 2,627 | 43,600 |
| 2024/04/01 | 2,837 | 2,837 | 2,699 | 2,702 | 35,700 |
| 2024/03/29 | 2,613 | 2,815 | 2,613 | 2,800 | 62,600 |
| 2024/03/28 | 2,660 | 2,681 | 2,619 | 2,620 | 39,400 |
| 2024/03/27 | 2,730 | 2,730 | 2,655 | 2,672 | 38,400 |
| 2024/03/26 | 2,700 | 2,738 | 2,679 | 2,712 | 28,200 |
| 2024/03/25 | 2,750 | 2,750 | 2,639 | 2,720 | 60,900 |
| 2024/03/22 | 2,719 | 2,768 | 2,705 | 2,760 | 24,200 |
| 2024/03/21 | 2,784 | 2,784 | 2,685 | 2,718 | 33,900 |
| 2024/03/19 | 2,751 | 2,763 | 2,667 | 2,741 | 42,300 |
| 2024/03/18 | 2,792 | 2,829 | 2,752 | 2,766 | 36,200 |
| 2024/03/15 | 2,885 | 2,885 | 2,775 | 2,781 | 39,200 |
| 2024/03/14 | 2,921 | 2,963 | 2,857 | 2,961 | 34,900 |
| 2024/03/13 | 2,979 | 2,979 | 2,895 | 2,946 | 52,100 |
| 2024/03/12 | 2,856 | 2,929 | 2,792 | 2,929 | 62,200 |
| 2024/03/11 | 2,763 | 2,819 | 2,740 | 2,806 | 60,100 |
| 2024/03/08 | 2,776 | 2,912 | 2,759 | 2,802 | 84,700 |
| 2024/03/07 | 2,758 | 2,780 | 2,731 | 2,750 | 43,800 |
| 2024/03/06 | 2,716 | 2,768 | 2,706 | 2,752 | 39,700 |
| 2024/03/05 | 2,746 | 2,746 | 2,654 | 2,701 | 43,400 |
| 2024/03/04 | 2,800 | 2,809 | 2,738 | 2,746 | 44,000 |
| 2024/03/01 | 2,753 | 2,781 | 2,678 | 2,775 | 66,300 |
| 2024/02/29 | 2,691 | 2,829 | 2,674 | 2,754 | 88,200 |
| 2024/02/28 | 2,775 | 2,812 | 2,711 | 2,712 | 58,700 |
| 2024/02/27 | 2,733 | 2,798 | 2,703 | 2,798 | 39,200 |
| 2024/02/26 | 2,600 | 2,759 | 2,600 | 2,732 | 70,500 |
| 2024/02/22 | 2,656 | 2,680 | 2,502 | 2,571 | 134,500 |
| 2024/02/21 | 2,724 | 2,773 | 2,639 | 2,651 | 98,300 |
| 2024/02/20 | 2,819 | 2,860 | 2,742 | 2,747 | 40,800 |
| 2024/02/19 | 2,771 | 2,819 | 2,728 | 2,805 | 38,600 |
| 2024/02/16 | 2,744 | 2,836 | 2,744 | 2,797 | 29,100 |
| 2024/02/15 | 2,776 | 2,780 | 2,675 | 2,765 | 60,600 |
| 2024/02/14 | 2,762 | 2,810 | 2,734 | 2,759 | 47,200 |
| 2024/02/13 | 2,799 | 2,814 | 2,747 | 2,807 | 45,500 |
| 2024/02/09 | 2,859 | 2,898 | 2,805 | 2,805 | 25,400 |
| 2024/02/08 | 2,865 | 2,899 | 2,812 | 2,859 | 30,900 |
| 2024/02/07 | 2,885 | 2,889 | 2,783 | 2,865 | 40,600 |
| 2024/02/06 | 2,948 | 2,972 | 2,879 | 2,918 | 30,200 |
| 2024/02/05 | 2,846 | 2,939 | 2,833 | 2,927 | 40,900 |
| 2024/02/02 | 2,947 | 2,977 | 2,823 | 2,835 | 50,100 |
| 2024/02/01 | 2,911 | 2,958 | 2,897 | 2,936 | 20,600 |
| 2024/01/31 | 2,968 | 2,975 | 2,889 | 2,935 | 33,100 |
| 2024/01/30 | 2,999 | 3,000 | 2,953 | 2,979 | 27,800 |
| 2024/01/29 | 3,025 | 3,060 | 2,982 | 2,988 | 60,100 |
| 2024/01/26 | 2,903 | 3,040 | 2,876 | 2,971 | 61,800 |
| 2024/01/25 | 2,868 | 2,951 | 2,853 | 2,930 | 24,600 |
| 2024/01/24 | 2,855 | 2,910 | 2,816 | 2,880 | 29,200 |
| 2024/01/23 | 2,913 | 2,913 | 2,830 | 2,843 | 23,000 |
| 2024/01/22 | 2,835 | 2,910 | 2,823 | 2,886 | 35,900 |
| 2024/01/19 | 2,780 | 2,827 | 2,760 | 2,805 | 23,300 |
| 2024/01/18 | 2,806 | 2,819 | 2,770 | 2,782 | 25,000 |
| 2024/01/17 | 2,850 | 2,870 | 2,805 | 2,808 | 34,200 |
| 2024/01/16 | 2,893 | 2,914 | 2,856 | 2,857 | 24,900 |
| 2024/01/15 | 2,900 | 2,965 | 2,900 | 2,943 | 33,100 |
| 2024/01/12 | 2,969 | 2,981 | 2,861 | 2,901 | 40,600 |
| 2024/01/11 | 2,943 | 2,997 | 2,915 | 2,969 | 60,200 |
| 2024/01/10 | 2,883 | 2,940 | 2,871 | 2,914 | 83,200 |
| 2024/01/09 | 2,703 | 2,837 | 2,700 | 2,837 | 79,700 |
| 2024/01/05 | 2,655 | 2,703 | 2,626 | 2,637 | 49,800 |
| 2024/01/04 | 2,550 | 2,642 | 2,530 | 2,638 | 53,800 |
| 2023/12/29 | 2,616 | 2,640 | 2,512 | 2,584 | 92,600 |
| 2023/12/28 | 2,620 | 2,668 | 2,602 | 2,642 | 154,300 |
| 2023/12/27 | 2,654 | 2,715 | 2,640 | 2,678 | 194,400 |
| 2023/12/26 | 2,678 | 2,705 | 2,622 | 2,636 | 79,000 |
| 2023/12/25 | 2,710 | 2,718 | 2,671 | 2,694 | 64,900 |
| 2023/12/22 | 2,726 | 2,739 | 2,677 | 2,691 | 52,600 |
| 2023/12/21 | 2,800 | 2,839 | 2,746 | 2,748 | 68,300 |
| 2023/12/20 | 2,894 | 2,930 | 2,793 | 2,831 | 118,500 |
| 2023/12/19 | 2,797 | 2,870 | 2,785 | 2,870 | 102,500 |
| 2023/12/18 | 2,810 | 2,830 | 2,746 | 2,772 | 55,400 |
| 2023/12/15 | 2,734 | 2,763 | 2,719 | 2,749 | 58,900 |
| 2023/12/14 | 2,682 | 2,715 | 2,673 | 2,713 | 45,900 |
| 2023/12/13 | 2,620 | 2,660 | 2,600 | 2,652 | 29,500 |
| 2023/12/12 | 2,662 | 2,662 | 2,589 | 2,593 | 35,400 |
| 2023/12/11 | 2,600 | 2,645 | 2,600 | 2,619 | 22,000 |
| 2023/12/08 | 2,580 | 2,604 | 2,567 | 2,581 | 45,300 |
| 2023/12/07 | 2,646 | 2,646 | 2,591 | 2,592 | 48,800 |
| 2023/12/06 | 2,540 | 2,646 | 2,540 | 2,646 | 53,600 |
| 2023/12/05 | 2,516 | 2,577 | 2,516 | 2,521 | 34,400 |
| 2023/12/04 | 2,456 | 2,525 | 2,456 | 2,516 | 57,100 |
| 2023/12/01 | 2,491 | 2,494 | 2,442 | 2,456 | 86,400 |
| 2023/11/30 | 2,533 | 2,562 | 2,475 | 2,494 | 37,100 |
| 2023/11/29 | 2,517 | 2,541 | 2,480 | 2,530 | 44,100 |
| 2023/11/28 | 2,600 | 2,608 | 2,535 | 2,551 | 49,800 |
| 2023/11/27 | 2,584 | 2,639 | 2,584 | 2,598 | 45,200 |
| 2023/11/24 | 2,593 | 2,604 | 2,575 | 2,584 | 53,100 |
| 2023/11/22 | 2,576 | 2,613 | 2,550 | 2,576 | 80,400 |
| 2023/11/21 | 2,679 | 2,706 | 2,577 | 2,621 | 107,600 |
| 2023/11/20 | 2,628 | 2,647 | 2,567 | 2,613 | 95,000 |
| 2023/11/17 | 2,574 | 2,606 | 2,538 | 2,600 | 116,300 |
| 2023/11/16 | 2,497 | 2,560 | 2,445 | 2,533 | 281,100 |
| 2023/11/15 | 2,320 | 2,510 | 2,320 | 2,460 | 376,800 |
| 2023/11/14 | 2,152 | 2,171 | 2,117 | 2,126 | 49,900 |
| 2023/11/13 | 2,189 | 2,189 | 2,149 | 2,152 | 30,300 |
| 2023/11/10 | 2,171 | 2,183 | 2,138 | 2,175 | 61,100 |
| 2023/11/09 | 2,141 | 2,169 | 2,130 | 2,161 | 31,900 |
| 2023/11/08 | 2,167 | 2,172 | 2,108 | 2,133 | 57,000 |
| 2023/11/07 | 2,131 | 2,159 | 2,103 | 2,146 | 38,000 |
| 2023/11/06 | 2,117 | 2,125 | 2,100 | 2,115 | 50,400 |
| 2023/11/02 | 2,109 | 2,111 | 2,063 | 2,084 | 23,500 |
| 2023/11/01 | 2,070 | 2,091 | 2,060 | 2,074 | 49,000 |
| 2023/10/31 | 2,049 | 2,062 | 2,011 | 2,056 | 56,200 |
| 2023/10/30 | 2,037 | 2,048 | 2,016 | 2,032 | 53,100 |
| 2023/10/27 | 2,022 | 2,033 | 1,988 | 2,032 | 46,500 |
| 2023/10/26 | 2,012 | 2,037 | 1,979 | 2,017 | 64,500 |
| 2023/10/25 | 2,031 | 2,055 | 2,003 | 2,017 | 39,900 |
| 2023/10/24 | 2,017 | 2,045 | 2,000 | 2,031 | 112,500 |
| 2023/10/23 | 2,017 | 2,040 | 2,000 | 2,030 | 40,100 |
| 2023/10/20 | 2,019 | 2,035 | 1,974 | 2,017 | 31,600 |
| 2023/10/19 | 2,056 | 2,062 | 2,007 | 2,037 | 30,500 |
| 2023/10/18 | 2,111 | 2,111 | 2,037 | 2,068 | 33,600 |
| 2023/10/17 | 2,034 | 2,123 | 2,034 | 2,101 | 35,500 |
| 2023/10/16 | 2,090 | 2,104 | 2,001 | 2,072 | 81,800 |
| 2023/10/13 | 2,160 | 2,177 | 2,102 | 2,120 | 63,000 |
| 2023/10/12 | 2,131 | 2,176 | 2,118 | 2,176 | 28,300 |
| 2023/10/11 | 2,160 | 2,162 | 2,142 | 2,145 | 29,100 |
| 2023/10/10 | 2,102 | 2,130 | 2,057 | 2,125 | 69,700 |
| 2023/10/06 | 2,056 | 2,086 | 2,039 | 2,064 | 28,300 |
| 2023/10/05 | 2,007 | 2,056 | 1,991 | 2,041 | 38,900 |
| 2023/10/04 | 2,008 | 2,049 | 1,989 | 2,007 | 54,800 |
| 2023/10/03 | 2,102 | 2,113 | 2,064 | 2,067 | 44,700 |