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
2026/02/04 2,054 2,054 1,983 1,983 80,900
2026/02/03 2,069 2,078 2,048 2,073 31,600
2026/02/02 2,115 2,136 2,057 2,061 61,300
2026/01/30 2,115 2,115 2,078 2,100 35,000
2026/01/29 2,100 2,101 2,061 2,087 44,000
2026/01/28 2,153 2,153 2,100 2,100 36,100
2026/01/27 2,131 2,165 2,120 2,159 38,100
2026/01/26 2,148 2,168 2,128 2,139 54,600
2026/01/23 2,170 2,196 2,153 2,180 63,000
2026/01/22 2,165 2,174 2,117 2,164 61,500
2026/01/21 2,234 2,264 2,141 2,151 73,700
2026/01/20 2,270 2,300 2,252 2,267 61,900
2026/01/19 2,286 2,307 2,264 2,279 60,800
2026/01/16 2,224 2,312 2,224 2,295 75,600
2026/01/15 2,250 2,291 2,227 2,241 68,600
2026/01/14 2,235 2,256 2,233 2,249 63,700
2026/01/13 2,231 2,250 2,222 2,242 79,100
2026/01/09 2,209 2,247 2,195 2,225 106,700
2026/01/08 2,171 2,207 2,170 2,185 92,000
2026/01/07 2,146 2,183 2,109 2,172 66,000
2026/01/06 2,126 2,158 2,126 2,146 47,600
2026/01/05 2,100 2,142 2,095 2,124 99,700
2025/12/30 2,107 2,142 2,095 2,095 85,200
2025/12/29 2,100 2,144 2,085 2,134 192,300
2025/12/26 2,145 2,153 2,125 2,135 164,700
2025/12/25 2,076 2,144 2,075 2,134 103,900
2025/12/24 2,100 2,100 2,067 2,073 57,200
2025/12/23 2,102 2,111 2,054 2,067 130,800
2025/12/22 2,118 2,120 2,094 2,102 64,600
2025/12/19 2,074 2,095 2,059 2,081 55,100
2025/12/18 2,064 2,074 2,031 2,065 56,100
2025/12/17 2,075 2,089 2,060 2,078 59,700
2025/12/16 2,065 2,065 2,048 2,057 42,300
2025/12/15 2,075 2,081 2,053 2,053 125,400
2025/12/12 2,035 2,089 2,035 2,077 85,000
2025/12/11 2,009 2,024 1,990 2,015 151,200
2025/12/10 2,040 2,056 2,005 2,016 150,500
2025/12/09 2,077 2,078 2,035 2,046 116,300
2025/12/08 2,075 2,085 2,066 2,075 58,200
2025/12/05 2,053 2,081 2,053 2,063 38,300
2025/12/04 2,050 2,073 2,046 2,053 55,100
2025/12/03 2,003 2,039 2,003 2,028 49,600
2025/12/02 2,029 2,037 1,993 1,997 132,400
2025/12/01 2,027 2,043 2,005 2,021 84,800
2025/11/28 2,035 2,055 2,013 2,026 87,900
2025/11/27 2,030 2,045 2,024 2,039 110,000
2025/11/26 2,025 2,060 2,022 2,038 96,700
2025/11/25 2,041 2,046 2,011 2,015 63,400
2025/11/21 2,003 2,062 2,003 2,059 84,200
2025/11/20 2,075 2,087 2,029 2,029 69,100
2025/11/19 2,007 2,050 2,000 2,041 104,000
2025/11/18 2,059 2,059 2,015 2,025 90,600
2025/11/17 2,164 2,219 2,011 2,058 187,300
2025/11/14 2,341 2,350 2,314 2,314 44,300
2025/11/13 2,385 2,388 2,342 2,349 27,500
2025/11/12 2,380 2,390 2,352 2,364 55,700
2025/11/11 2,334 2,344 2,321 2,343 37,800
2025/11/10 2,363 2,363 2,315 2,342 50,900
2025/11/07 2,270 2,313 2,270 2,313 46,600
2025/11/06 2,306 2,310 2,264 2,270 64,300
2025/11/05 2,350 2,365 2,302 2,330 47,800
2025/11/04 2,325 2,370 2,313 2,350 94,400
2025/10/31 2,321 2,390 2,311 2,355 83,100
2025/10/30 2,380 2,385 2,291 2,308 123,000
2025/10/29 2,406 2,455 2,391 2,454 63,500
2025/10/28 2,432 2,445 2,391 2,406 47,800
2025/10/27 2,400 2,480 2,395 2,463 90,000
2025/10/24 2,419 2,419 2,378 2,400 69,800
2025/10/23 2,432 2,455 2,401 2,423 40,500
2025/10/22 2,462 2,471 2,437 2,450 115,400
2025/10/21 2,468 2,489 2,438 2,462 53,500
2025/10/20 2,477 2,481 2,423 2,430 51,300
2025/10/17 2,507 2,515 2,456 2,460 35,800
2025/10/16 2,498 2,515 2,476 2,507 28,200
2025/10/15 2,435 2,495 2,434 2,471 21,500
2025/10/14 2,439 2,483 2,427 2,454 61,200
2025/10/10 2,510 2,510 2,458 2,471 65,000
2025/10/09 2,540 2,550 2,474 2,494 36,100
2025/10/08 2,501 2,540 2,500 2,539 29,300
2025/10/07 2,492 2,538 2,486 2,525 45,400
2025/10/06 2,477 2,484 2,432 2,480 54,800
2025/10/03 2,446 2,481 2,427 2,427 46,400
2025/10/02 2,460 2,484 2,459 2,474 37,600
2025/10/01 2,580 2,580 2,440 2,449 55,600
2025/09/30 2,671 2,699 2,620 2,621 46,000
2025/09/29 2,743 2,746 2,678 2,690 43,600
2025/09/26 2,680 2,716 2,673 2,693 83,300
2025/09/25 2,676 2,721 2,665 2,706 44,200
2025/09/24 2,640 2,689 2,640 2,673 50,200
2025/09/22 2,640 2,664 2,623 2,629 67,700
2025/09/19 2,662 2,695 2,643 2,673 74,300
2025/09/18 2,670 2,673 2,626 2,642 55,400
2025/09/17 2,650 2,664 2,640 2,654 17,700
2025/09/16 2,694 2,699 2,646 2,650 44,500
2025/09/12 2,715 2,730 2,667 2,694 83,300
2025/09/11 2,805 2,820 2,722 2,731 63,000
2025/09/10 2,825 2,840 2,743 2,773 56,200
2025/09/09 2,805 2,826 2,785 2,801 43,400
2025/09/08 2,745 2,790 2,745 2,779 49,800
2025/09/05 2,695 2,731 2,684 2,715 46,200
2025/09/04 2,706 2,706 2,656 2,685 51,000
2025/09/03 2,744 2,750 2,717 2,738 40,100
2025/09/02 2,735 2,751 2,720 2,727 34,500
2025/09/01 2,728 2,755 2,690 2,709 28,900
2025/08/29 2,683 2,753 2,683 2,740 38,800
2025/08/28 2,700 2,707 2,658 2,689 45,200
2025/08/27 2,781 2,781 2,700 2,700 52,500
2025/08/26 2,800 2,802 2,774 2,796 28,000
2025/08/25 2,744 2,822 2,742 2,785 52,800
2025/08/22 2,787 2,797 2,727 2,744 77,900
2025/08/21 2,825 2,829 2,794 2,804 48,200
2025/08/20 2,856 2,896 2,798 2,825 53,800
2025/08/19 2,850 2,909 2,833 2,898 60,100
2025/08/18 2,935 2,940 2,840 2,846 74,300
2025/08/15 2,906 2,990 2,847 2,865 135,100
2025/08/14 3,265 3,300 3,205 3,225 57,500
2025/08/13 3,275 3,365 3,270 3,315 50,700
2025/08/12 3,270 3,285 3,230 3,265 23,900
2025/08/08 3,320 3,340 3,255 3,280 47,100
2025/08/07 3,280 3,290 3,250 3,285 26,000
2025/08/06 3,255 3,285 3,245 3,255 23,100
2025/08/05 3,220 3,280 3,200 3,250 29,700
2025/08/04 3,150 3,245 3,150 3,200 37,600
2025/08/01 3,155 3,235 3,135 3,205 38,500
2025/07/31 3,150 3,195 3,145 3,175 23,000
2025/07/30 3,120 3,170 3,110 3,120 28,400
2025/07/29 3,080 3,120 3,080 3,120 28,100
2025/07/28 3,110 3,175 3,050 3,080 30,400
2025/07/25 2,998 3,095 2,990 3,070 27,500
2025/07/24 2,998 3,020 2,959 2,975 12,600
2025/07/23 3,030 3,045 2,951 2,969 44,000
2025/07/22 3,040 3,075 3,010 3,030 13,400
2025/07/18 3,100 3,100 3,010 3,020 16,200
2025/07/17 3,065 3,100 3,050 3,080 23,200
2025/07/16 3,030 3,100 3,030 3,060 56,700
2025/07/15 2,989 3,025 2,989 2,997 19,000
2025/07/14 3,000 3,055 2,976 2,996 32,100
2025/07/11 3,015 3,030 2,960 2,991 29,200
2025/07/10 3,045 3,105 3,010 3,015 96,700
2025/07/09 3,005 3,045 2,993 2,993 40,100
2025/07/08 3,000 3,070 2,999 3,020 77,500
2025/07/07 2,773 2,908 2,773 2,876 50,300
2025/07/04 2,863 2,868 2,776 2,783 29,300
2025/07/03 2,877 2,949 2,822 2,872 45,200
2025/07/02 2,979 3,005 2,874 2,877 72,800
2025/07/01 2,956 3,010 2,956 2,963 50,500
2025/06/30 2,947 3,035 2,921 2,983 45,200
2025/06/27 2,965 2,995 2,913 2,945 95,300
2025/06/26 2,847 2,937 2,847 2,915 124,900
2025/06/25 2,818 2,869 2,788 2,869 82,900
2025/06/24 2,813 2,813 2,748 2,758 50,600
2025/06/23 2,737 2,754 2,689 2,717 55,000
2025/06/20 2,768 2,780 2,701 2,724 64,800
2025/06/19 2,718 2,775 2,715 2,768 34,000
2025/06/18 2,707 2,750 2,696 2,718 29,400
2025/06/17 2,741 2,797 2,691 2,714 52,700
2025/06/16 2,691 2,718 2,661 2,717 46,500
2025/06/13 2,725 2,725 2,650 2,674 29,500
2025/06/12 2,743 2,789 2,730 2,734 31,700
2025/06/11 2,740 2,790 2,712 2,740 28,000
2025/06/10 2,700 2,822 2,680 2,740 116,300
2025/06/09 2,699 2,702 2,653 2,671 34,400
2025/06/06 2,655 2,775 2,655 2,699 88,000
2025/06/05 2,626 2,742 2,614 2,634 40,000
2025/06/04 2,560 2,625 2,551 2,605 26,400
2025/06/03 2,621 2,634 2,560 2,560 37,800
2025/06/02 2,640 2,672 2,609 2,621 21,300
2025/05/30 2,650 2,693 2,640 2,648 21,300
2025/05/29 2,663 2,702 2,644 2,669 39,400
2025/05/28 2,676 2,708 2,638 2,641 34,400
2025/05/27 2,606 2,710 2,598 2,661 24,400
2025/05/26 2,570 2,614 2,570 2,612 13,000
2025/05/23 2,591 2,624 2,569 2,570 16,300
2025/05/22 2,665 2,690 2,610 2,612 25,400
2025/05/21 2,791 2,798 2,685 2,686 26,000
2025/05/20 2,837 2,863 2,790 2,791 32,300
2025/05/19 2,735 2,878 2,729 2,851 44,800
2025/05/16 2,810 2,934 2,780 2,780 88,400
2025/05/15 2,575 2,910 2,575 2,810 126,900
2025/05/14 2,599 2,639 2,528 2,625 29,700
2025/05/13 2,543 2,628 2,518 2,589 25,400
2025/05/12 2,458 2,580 2,409 2,543 123,700
2025/05/09 2,459 2,492 2,435 2,481 105,800
2025/05/08 2,426 2,431 2,396 2,423 21,800
2025/05/07 2,347 2,420 2,315 2,394 55,800
2025/05/02 2,391 2,404 2,300 2,347 46,800
2025/05/01 2,390 2,390 2,356 2,372 8,400
2025/04/30 2,413 2,413 2,378 2,390 16,200
2025/04/28 2,392 2,413 2,378 2,413 13,400
2025/04/25 2,381 2,406 2,367 2,392 16,400
2025/04/24 2,440 2,440 2,382 2,397 10,700
2025/04/23 2,458 2,458 2,398 2,430 15,800
2025/04/22 2,397 2,459 2,397 2,435 26,500
2025/04/21 2,380 2,380 2,337 2,372 13,400
2025/04/18 2,384 2,406 2,355 2,380 13,000
2025/04/17 2,352 2,361 2,331 2,354 7,100
2025/04/16 2,310 2,368 2,298 2,354 24,500
2025/04/15 2,324 2,347 2,285 2,285 10,100
2025/04/14 2,350 2,399 2,317 2,322 24,900
2025/04/11 2,284 2,384 2,244 2,360 20,400

このページの先頭へ