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
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
2025/04/10 2,417 2,417 2,246 2,334 51,300
2025/04/09 2,185 2,255 2,141 2,179 80,700
2025/04/08 2,141 2,258 2,140 2,205 21,100
2025/04/07 2,084 2,144 2,031 2,069 27,500
2025/04/04 2,331 2,357 2,236 2,276 29,000
2025/04/03 2,400 2,400 2,343 2,381 36,800
2025/04/02 2,567 2,567 2,448 2,448 26,200
2025/04/01 2,634 2,634 2,517 2,540 45,400
2025/03/31 2,548 2,643 2,548 2,592 56,300
2025/03/28 2,549 2,609 2,543 2,558 15,600
2025/03/27 2,545 2,609 2,545 2,589 32,700
2025/03/26 2,573 2,590 2,551 2,583 24,300
2025/03/25 2,594 2,598 2,551 2,573 20,200
2025/03/24 2,641 2,664 2,583 2,587 25,700
2025/03/21 2,612 2,660 2,612 2,654 42,200
2025/03/19 2,589 2,639 2,589 2,612 50,100
2025/03/18 2,544 2,643 2,541 2,612 31,200
2025/03/17 2,510 2,540 2,491 2,521 16,800
2025/03/14 2,515 2,525 2,490 2,503 16,100
2025/03/13 2,557 2,586 2,510 2,533 10,800
2025/03/12 2,569 2,569 2,506 2,529 18,500
2025/03/11 2,521 2,573 2,483 2,552 36,800
2025/03/10 2,588 2,608 2,544 2,554 45,200
2025/03/07 2,532 2,609 2,501 2,545 50,400
2025/03/06 2,512 2,536 2,490 2,518 20,700
2025/03/05 2,446 2,512 2,446 2,490 21,000
2025/03/04 2,478 2,499 2,391 2,421 25,900
2025/03/03 2,459 2,466 2,400 2,453 31,700
2025/02/28 2,530 2,551 2,423 2,423 40,400
2025/02/27 2,504 2,534 2,466 2,512 28,500
2025/02/26 2,542 2,561 2,496 2,504 36,300
2025/02/25 2,557 2,599 2,557 2,581 23,200
2025/02/21 2,579 2,617 2,560 2,573 21,000
2025/02/20 2,697 2,701 2,600 2,624 36,500
2025/02/19 2,665 2,779 2,654 2,735 70,200
2025/02/18 2,539 2,662 2,510 2,658 89,500
2025/02/17 2,600 2,600 2,463 2,519 105,400
2025/02/14 2,644 2,675 2,589 2,622 40,400
2025/02/13 2,600 2,609 2,576 2,594 18,300
2025/02/12 2,560 2,586 2,546 2,581 14,800
2025/02/10 2,634 2,634 2,558 2,569 38,500
2025/02/07 2,610 2,648 2,610 2,634 20,100
2025/02/06 2,571 2,604 2,535 2,589 51,100
2025/02/05 2,532 2,565 2,516 2,560 38,500
2025/02/04 2,495 2,540 2,492 2,530 34,800
2025/02/03 2,458 2,502 2,450 2,495 47,000
2025/01/31 2,482 2,509 2,478 2,482 34,800
2025/01/30 2,440 2,491 2,439 2,482 36,000
2025/01/29 2,420 2,451 2,411 2,440 38,500
2025/01/28 2,300 2,425 2,300 2,420 40,900
2025/01/27 2,330 2,344 2,300 2,300 30,200
2025/01/24 2,288 2,324 2,261 2,303 34,100
2025/01/23 2,249 2,264 2,220 2,244 40,400
2025/01/22 2,211 2,258 2,211 2,248 23,200
2025/01/21 2,291 2,291 2,228 2,235 19,800
2025/01/20 2,200 2,260 2,183 2,248 49,500
2025/01/17 2,235 2,235 2,184 2,200 53,900
2025/01/16 2,298 2,299 2,206 2,250 49,800
2025/01/15 2,326 2,347 2,294 2,298 36,000
2025/01/14 2,367 2,367 2,274 2,308 66,000
2025/01/10 2,350 2,410 2,336 2,396 57,800
2025/01/09 2,334 2,354 2,296 2,354 98,200
2025/01/08 2,357 2,374 2,325 2,334 93,700
2025/01/07 2,452 2,455 2,374 2,382 77,000
2025/01/06 2,560 2,580 2,455 2,455 68,700
2024/12/30 2,537 2,599 2,512 2,560 74,200
2024/12/27 2,399 2,592 2,386 2,548 321,700
2024/12/26 2,351 2,408 2,351 2,372 423,400
2024/12/25 2,390 2,398 2,351 2,373 58,700
2024/12/24 2,398 2,398 2,352 2,362 88,600
2024/12/23 2,405 2,432 2,394 2,397 54,400
2024/12/20 2,405 2,458 2,391 2,391 52,000
2024/12/19 2,400 2,426 2,371 2,406 120,800
2024/12/18 2,472 2,483 2,446 2,453 29,200
2024/12/17 2,450 2,476 2,435 2,451 41,500
2024/12/16 2,575 2,575 2,455 2,455 80,100
2024/12/13 2,405 2,551 2,405 2,551 102,300
2024/12/12 2,506 2,506 2,441 2,441 76,900
2024/12/11 2,551 2,580 2,524 2,534 83,900
2024/12/10 2,441 2,553 2,441 2,528 116,100
2024/12/09 2,428 2,512 2,428 2,464 126,500
2024/12/06 2,442 2,442 2,331 2,349 78,100
2024/12/05 2,450 2,464 2,431 2,453 36,400
2024/12/04 2,399 2,468 2,399 2,450 55,600
2024/12/03 2,416 2,456 2,399 2,435 67,800
2024/12/02 2,403 2,418 2,357 2,388 57,700
2024/11/29 2,424 2,469 2,386 2,435 66,500
2024/11/28 2,498 2,530 2,414 2,424 100,900
2024/11/27 2,481 2,548 2,481 2,548 41,900
2024/11/26 2,475 2,514 2,447 2,481 89,200
2024/11/25 2,480 2,503 2,469 2,469 34,500
2024/11/22 2,456 2,520 2,456 2,470 32,800
2024/11/21 2,440 2,494 2,432 2,433 35,300
2024/11/20 2,422 2,455 2,388 2,415 25,100
2024/11/19 2,464 2,473 2,408 2,447 37,800
2024/11/18 2,449 2,525 2,445 2,469 47,800
2024/11/15 2,473 2,473 2,400 2,452 52,700
2024/11/14 2,460 2,461 2,411 2,436 23,000
2024/11/13 2,455 2,486 2,423 2,437 25,900
2024/11/12 2,456 2,488 2,437 2,456 14,600
2024/11/11 2,421 2,458 2,404 2,456 15,100
2024/11/08 2,475 2,504 2,445 2,452 37,400
2024/11/07 2,402 2,429 2,382 2,429 27,400
2024/11/06 2,371 2,433 2,351 2,367 23,600
2024/11/05 2,366 2,399 2,341 2,389 31,100
2024/11/01 2,357 2,379 2,350 2,366 25,000
2024/10/31 2,350 2,422 2,339 2,407 41,800
2024/10/30 2,315 2,365 2,310 2,347 66,900
2024/10/29 2,280 2,298 2,266 2,294 14,300
2024/10/28 2,205 2,289 2,203 2,280 22,000
2024/10/25 2,236 2,245 2,210 2,222 23,500
2024/10/24 2,254 2,300 2,229 2,286 41,400
2024/10/23 2,266 2,266 2,228 2,245 24,700
2024/10/22 2,313 2,313 2,255 2,266 42,200
2024/10/21 2,299 2,323 2,298 2,309 67,200
2024/10/18 2,297 2,315 2,288 2,296 68,500
2024/10/17 2,325 2,361 2,301 2,309 44,800
2024/10/16 2,369 2,410 2,325 2,325 53,100
2024/10/15 2,399 2,410 2,370 2,384 65,500
2024/10/11 2,364 2,394 2,338 2,381 72,600
2024/10/10 2,427 2,427 2,344 2,359 62,400
2024/10/09 2,377 2,405 2,340 2,398 59,700
2024/10/08 2,311 2,359 2,311 2,332 43,300

このページの先頭へ