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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/07 | 2,364 | 2,370 | 2,326 | 2,344 | 77,000 |
| 2024/10/04 | 2,340 | 2,358 | 2,313 | 2,332 | 123,100 |
| 2024/10/03 | 2,371 | 2,379 | 2,327 | 2,349 | 71,900 |
| 2024/10/02 | 2,500 | 2,501 | 2,370 | 2,370 | 136,800 |
| 2024/10/01 | 2,586 | 2,620 | 2,556 | 2,563 | 51,900 |
| 2024/09/30 | 2,559 | 2,652 | 2,559 | 2,596 | 54,500 |
| 2024/09/27 | 2,683 | 2,687 | 2,575 | 2,609 | 55,900 |
| 2024/09/26 | 2,529 | 2,638 | 2,529 | 2,638 | 48,500 |
| 2024/09/25 | 2,439 | 2,525 | 2,439 | 2,525 | 42,100 |
| 2024/09/24 | 2,487 | 2,506 | 2,427 | 2,439 | 61,100 |
| 2024/09/20 | 2,456 | 2,538 | 2,446 | 2,486 | 114,100 |
| 2024/09/19 | 2,479 | 2,479 | 2,373 | 2,375 | 64,400 |
| 2024/09/18 | 2,483 | 2,516 | 2,455 | 2,470 | 53,000 |
| 2024/09/17 | 2,549 | 2,550 | 2,412 | 2,460 | 93,100 |
| 2024/09/13 | 2,492 | 2,545 | 2,480 | 2,526 | 48,800 |
| 2024/09/12 | 2,468 | 2,488 | 2,433 | 2,471 | 41,500 |
| 2024/09/11 | 2,459 | 2,518 | 2,413 | 2,419 | 103,500 |
| 2024/09/10 | 2,418 | 2,483 | 2,400 | 2,478 | 57,200 |
| 2024/09/09 | 2,313 | 2,414 | 2,311 | 2,370 | 38,300 |
| 2024/09/06 | 2,421 | 2,421 | 2,338 | 2,359 | 39,600 |
| 2024/09/05 | 2,297 | 2,415 | 2,275 | 2,376 | 56,000 |
| 2024/09/04 | 2,247 | 2,299 | 2,215 | 2,272 | 47,600 |
| 2024/09/03 | 2,250 | 2,278 | 2,250 | 2,264 | 14,800 |
| 2024/09/02 | 2,270 | 2,275 | 2,222 | 2,245 | 33,700 |
| 2024/08/30 | 2,250 | 2,326 | 2,250 | 2,266 | 67,800 |
| 2024/08/29 | 2,150 | 2,254 | 2,141 | 2,223 | 79,000 |
| 2024/08/28 | 2,149 | 2,150 | 2,110 | 2,144 | 21,000 |
| 2024/08/27 | 2,108 | 2,144 | 2,097 | 2,135 | 24,300 |
| 2024/08/26 | 2,080 | 2,113 | 2,072 | 2,110 | 40,000 |
| 2024/08/23 | 2,111 | 2,111 | 2,052 | 2,080 | 57,000 |
| 2024/08/22 | 2,155 | 2,196 | 2,131 | 2,147 | 47,800 |
| 2024/08/21 | 2,222 | 2,226 | 2,160 | 2,160 | 58,400 |
| 2024/08/20 | 2,257 | 2,312 | 2,241 | 2,269 | 30,000 |
| 2024/08/19 | 2,271 | 2,326 | 2,250 | 2,256 | 40,200 |