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 |
---|---|---|---|---|---|
2019/12/30 | 3,740 | 3,830 | 3,690 | 3,825 | 74,500 |
2019/12/27 | 3,815 | 3,830 | 3,735 | 3,760 | 87,800 |
2019/12/26 | 3,740 | 3,875 | 3,685 | 3,845 | 145,300 |
2019/12/25 | 3,725 | 3,800 | 3,710 | 3,715 | 72,700 |
2019/12/24 | 3,650 | 3,770 | 3,625 | 3,755 | 126,300 |
2019/12/23 | 3,680 | 3,730 | 3,620 | 3,675 | 80,500 |
2019/12/20 | 3,670 | 3,745 | 3,600 | 3,735 | 187,200 |
2019/12/19 | 3,710 | 3,730 | 3,620 | 3,645 | 170,000 |
2019/12/18 | 3,890 | 3,890 | 3,700 | 3,775 | 218,700 |
2019/12/17 | 3,750 | 3,985 | 3,700 | 3,960 | 316,400 |
2019/12/16 | 3,700 | 3,790 | 3,650 | 3,695 | 188,900 |
2019/12/13 | 3,985 | 3,985 | 3,705 | 3,740 | 266,600 |
2019/12/12 | 3,940 | 3,990 | 3,840 | 3,930 | 150,200 |
2019/12/11 | 4,065 | 4,065 | 3,920 | 3,950 | 158,000 |
2019/12/10 | 4,045 | 4,130 | 4,025 | 4,070 | 100,400 |
2019/12/09 | 4,150 | 4,150 | 4,010 | 4,040 | 122,500 |
2019/12/06 | 4,040 | 4,180 | 3,985 | 4,165 | 125,400 |
2019/12/05 | 4,255 | 4,280 | 4,035 | 4,080 | 128,400 |
2019/12/04 | 4,230 | 4,270 | 4,175 | 4,240 | 99,700 |
2019/12/03 | 4,245 | 4,295 | 4,140 | 4,285 | 131,000 |
2019/12/02 | 4,360 | 4,370 | 4,270 | 4,295 | 97,600 |
2019/11/29 | 4,360 | 4,400 | 4,280 | 4,360 | 182,900 |
2019/11/28 | 4,465 | 4,490 | 4,330 | 4,360 | 258,800 |
2019/11/27 | 4,270 | 4,470 | 4,235 | 4,410 | 304,100 |
2019/11/26 | 4,050 | 4,300 | 3,955 | 4,290 | 388,100 |
2019/11/25 | 4,410 | 4,455 | 4,065 | 4,105 | 405,400 |
2019/11/22 | 4,200 | 4,305 | 4,095 | 4,300 | 261,000 |
2019/11/21 | 3,980 | 4,150 | 3,935 | 4,135 | 167,100 |
2019/11/20 | 3,975 | 4,050 | 3,960 | 4,020 | 179,800 |
2019/11/19 | 3,810 | 3,965 | 3,785 | 3,965 | 214,200 |
2019/11/18 | 3,750 | 3,970 | 3,730 | 3,860 | 288,400 |
2019/11/15 | 3,615 | 3,745 | 3,575 | 3,725 | 226,100 |
2019/11/14 | 3,380 | 3,785 | 3,375 | 3,650 | 550,800 |
2019/11/13 | 3,295 | 3,415 | 3,245 | 3,415 | 216,200 |
2019/11/12 | 2,878 | 2,968 | 2,847 | 2,915 | 134,500 |
2019/11/11 | 2,911 | 2,975 | 2,838 | 2,839 | 123,100 |
2019/11/08 | 2,933 | 2,981 | 2,908 | 2,911 | 77,100 |
2019/11/07 | 2,837 | 2,930 | 2,837 | 2,926 | 44,100 |
2019/11/06 | 2,940 | 2,940 | 2,870 | 2,886 | 64,500 |
2019/11/05 | 2,826 | 2,930 | 2,826 | 2,909 | 76,100 |
2019/11/01 | 2,849 | 2,893 | 2,806 | 2,830 | 46,700 |
2019/10/31 | 2,813 | 2,883 | 2,813 | 2,852 | 45,000 |
2019/10/30 | 2,733 | 2,821 | 2,699 | 2,818 | 65,600 |
2019/10/29 | 2,705 | 2,744 | 2,658 | 2,735 | 41,800 |
2019/10/28 | 2,757 | 2,759 | 2,701 | 2,705 | 41,100 |
2019/10/25 | 2,736 | 2,787 | 2,720 | 2,730 | 62,900 |
2019/10/24 | 2,747 | 2,786 | 2,702 | 2,779 | 40,200 |
2019/10/23 | 2,800 | 2,830 | 2,716 | 2,746 | 63,000 |
2019/10/21 | 2,820 | 2,900 | 2,820 | 2,832 | 71,700 |
2019/10/18 | 2,775 | 2,877 | 2,775 | 2,843 | 115,900 |
2019/10/17 | 2,680 | 2,772 | 2,676 | 2,750 | 48,400 |
2019/10/16 | 2,675 | 2,770 | 2,650 | 2,736 | 73,300 |
2019/10/15 | 2,664 | 2,700 | 2,626 | 2,627 | 62,500 |
2019/10/11 | 2,783 | 2,785 | 2,703 | 2,706 | 67,600 |
2019/10/10 | 2,835 | 2,863 | 2,783 | 2,804 | 60,800 |
2019/10/09 | 2,841 | 2,850 | 2,782 | 2,834 | 78,400 |
2019/10/08 | 2,853 | 2,865 | 2,813 | 2,846 | 44,200 |
2019/10/07 | 2,900 | 2,910 | 2,796 | 2,826 | 68,700 |
2019/10/04 | 2,817 | 2,880 | 2,755 | 2,870 | 67,500 |
2019/10/03 | 2,858 | 2,858 | 2,795 | 2,805 | 62,200 |
2019/10/02 | 2,825 | 2,888 | 2,780 | 2,878 | 59,400 |
2019/10/01 | 2,897 | 2,940 | 2,808 | 2,817 | 126,100 |
2019/09/30 | 2,876 | 2,894 | 2,810 | 2,843 | 82,200 |
2019/09/27 | 2,852 | 2,890 | 2,823 | 2,884 | 122,600 |
2019/09/26 | 2,733 | 2,814 | 2,698 | 2,793 | 134,100 |
2019/09/25 | 2,665 | 2,758 | 2,665 | 2,683 | 77,700 |
2019/09/24 | 2,688 | 2,708 | 2,635 | 2,708 | 83,700 |
2019/09/20 | 2,698 | 2,717 | 2,652 | 2,688 | 29,000 |
2019/09/19 | 2,663 | 2,715 | 2,650 | 2,703 | 41,900 |
2019/09/18 | 2,687 | 2,701 | 2,623 | 2,663 | 43,700 |
2019/09/17 | 2,615 | 2,707 | 2,580 | 2,704 | 85,200 |
2019/09/13 | 2,682 | 2,682 | 2,560 | 2,613 | 101,200 |
2019/09/12 | 2,708 | 2,788 | 2,618 | 2,632 | 133,000 |
2019/09/11 | 2,619 | 2,730 | 2,609 | 2,716 | 144,500 |
2019/09/10 | 2,688 | 2,704 | 2,622 | 2,669 | 104,600 |
2019/09/09 | 2,582 | 2,708 | 2,560 | 2,698 | 118,300 |
2019/09/06 | 2,612 | 2,620 | 2,551 | 2,583 | 61,300 |
2019/09/05 | 2,578 | 2,621 | 2,562 | 2,599 | 123,500 |
2019/09/04 | 2,507 | 2,560 | 2,500 | 2,532 | 59,700 |
2019/09/03 | 2,459 | 2,577 | 2,459 | 2,530 | 78,400 |
2019/09/02 | 2,427 | 2,580 | 2,427 | 2,484 | 109,200 |
2019/08/30 | 2,374 | 2,520 | 2,373 | 2,451 | 164,000 |
2019/08/29 | 2,321 | 2,362 | 2,298 | 2,337 | 70,000 |
2019/08/28 | 2,390 | 2,432 | 2,328 | 2,334 | 84,200 |
2019/08/27 | 2,315 | 2,430 | 2,315 | 2,356 | 118,000 |
2019/08/26 | 2,231 | 2,332 | 2,229 | 2,295 | 75,000 |
2019/08/23 | 2,321 | 2,337 | 2,262 | 2,323 | 103,700 |
2019/08/22 | 2,413 | 2,465 | 2,343 | 2,356 | 108,300 |
2019/08/21 | 2,389 | 2,444 | 2,363 | 2,363 | 102,600 |
2019/08/20 | 2,296 | 2,410 | 2,287 | 2,402 | 159,100 |
2019/08/19 | 2,271 | 2,384 | 2,248 | 2,274 | 182,000 |
2019/08/16 | 2,201 | 2,328 | 2,185 | 2,276 | 237,300 |
2019/08/15 | 2,053 | 2,177 | 2,045 | 2,164 | 176,800 |
2019/08/14 | 1,984 | 2,185 | 1,984 | 2,139 | 237,300 |
2019/08/13 | 2,060 | 2,060 | 1,843 | 1,958 | 417,900 |
2019/08/09 | 2,378 | 2,381 | 2,157 | 2,288 | 227,600 |
2019/08/08 | 2,363 | 2,369 | 2,310 | 2,328 | 66,200 |
2019/08/07 | 2,317 | 2,365 | 2,300 | 2,313 | 43,800 |
2019/08/06 | 2,218 | 2,324 | 2,211 | 2,308 | 74,000 |
2019/08/05 | 2,396 | 2,419 | 2,265 | 2,318 | 92,600 |
2019/08/02 | 2,463 | 2,507 | 2,378 | 2,443 | 103,800 |
2019/08/01 | 2,426 | 2,513 | 2,420 | 2,513 | 48,600 |
2019/07/31 | 2,480 | 2,480 | 2,425 | 2,476 | 90,400 |
2019/07/30 | 2,651 | 2,678 | 2,489 | 2,511 | 107,200 |
2019/07/29 | 2,565 | 2,670 | 2,565 | 2,641 | 52,400 |
2019/07/26 | 2,560 | 2,587 | 2,538 | 2,563 | 66,000 |
2019/07/25 | 2,617 | 2,637 | 2,552 | 2,610 | 66,300 |
2019/07/24 | 2,689 | 2,689 | 2,574 | 2,618 | 90,300 |
2019/07/23 | 2,525 | 2,670 | 2,512 | 2,606 | 96,100 |
2019/07/22 | 2,504 | 2,535 | 2,482 | 2,507 | 53,400 |
2019/07/19 | 2,454 | 2,555 | 2,454 | 2,504 | 102,600 |
2019/07/18 | 2,576 | 2,599 | 2,487 | 2,491 | 69,400 |
2019/07/17 | 2,611 | 2,615 | 2,536 | 2,580 | 60,500 |
2019/07/16 | 2,511 | 2,629 | 2,505 | 2,611 | 79,800 |
2019/07/12 | 2,601 | 2,665 | 2,535 | 2,552 | 116,800 |
2019/07/11 | 2,520 | 2,608 | 2,493 | 2,600 | 148,000 |
2019/07/10 | 2,360 | 2,499 | 2,323 | 2,492 | 168,700 |
2019/07/09 | 2,362 | 2,374 | 2,287 | 2,333 | 170,000 |
2019/07/08 | 2,478 | 2,500 | 2,377 | 2,404 | 109,600 |
2019/07/05 | 2,450 | 2,478 | 2,413 | 2,478 | 64,300 |
2019/07/04 | 2,440 | 2,460 | 2,421 | 2,450 | 48,200 |
2019/07/03 | 2,530 | 2,530 | 2,421 | 2,438 | 52,100 |
2019/07/02 | 2,492 | 2,525 | 2,472 | 2,517 | 37,900 |
2019/07/01 | 2,483 | 2,525 | 2,455 | 2,517 | 54,900 |
2019/06/28 | 2,390 | 2,466 | 2,384 | 2,446 | 53,400 |
2019/06/27 | 2,416 | 2,430 | 2,365 | 2,419 | 58,400 |
2019/06/26 | 2,450 | 2,464 | 2,388 | 2,414 | 43,300 |
2019/06/25 | 2,615 | 2,624 | 2,441 | 2,457 | 68,100 |
2019/06/24 | 2,476 | 2,545 | 2,476 | 2,515 | 53,400 |
2019/06/21 | 2,669 | 2,685 | 2,462 | 2,475 | 80,500 |
2019/06/20 | 2,470 | 2,570 | 2,448 | 2,569 | 83,400 |
2019/06/19 | 2,591 | 2,591 | 2,386 | 2,461 | 116,200 |
2019/06/18 | 2,580 | 2,625 | 2,520 | 2,541 | 37,800 |
2019/06/17 | 2,562 | 2,625 | 2,546 | 2,571 | 34,700 |
2019/06/14 | 2,669 | 2,672 | 2,561 | 2,581 | 76,900 |
2019/06/13 | 2,719 | 2,719 | 2,583 | 2,656 | 91,800 |
2019/06/12 | 2,700 | 2,780 | 2,698 | 2,700 | 66,200 |
2019/06/11 | 2,850 | 2,850 | 2,770 | 2,791 | 62,300 |
2019/06/10 | 2,904 | 2,905 | 2,784 | 2,849 | 95,400 |
2019/06/07 | 2,721 | 2,829 | 2,708 | 2,804 | 91,700 |
2019/06/06 | 2,832 | 2,848 | 2,730 | 2,754 | 89,300 |
2019/06/05 | 2,701 | 2,805 | 2,623 | 2,782 | 115,300 |
2019/06/04 | 2,781 | 2,841 | 2,676 | 2,699 | 121,500 |
2019/06/03 | 2,820 | 2,910 | 2,711 | 2,756 | 111,000 |
2019/05/31 | 2,761 | 2,948 | 2,746 | 2,868 | 187,600 |
2019/05/30 | 2,845 | 2,895 | 2,744 | 2,776 | 154,300 |
2019/05/29 | 2,780 | 2,875 | 2,742 | 2,810 | 183,600 |
2019/05/29 | 1 -> 2.00 分割 | ||||
2019/05/28 | 5,400 | 5,670 | 5,380 | 5,660 | 151,300 |
2019/05/27 | 5,240 | 5,370 | 5,180 | 5,310 | 60,000 |
2019/05/24 | 5,150 | 5,210 | 5,010 | 5,210 | 157,100 |
2019/05/23 | 5,270 | 5,420 | 5,130 | 5,220 | 135,100 |
2019/05/22 | 5,630 | 5,660 | 5,260 | 5,340 | 123,400 |
2019/05/21 | 5,550 | 5,700 | 5,400 | 5,560 | 126,600 |
2019/05/20 | 6,100 | 6,180 | 5,510 | 5,550 | 124,900 |
2019/05/17 | 5,970 | 6,090 | 5,910 | 6,070 | 92,000 |
2019/05/16 | 5,750 | 6,070 | 5,670 | 5,740 | 104,800 |
2019/05/15 | 5,170 | 5,750 | 5,170 | 5,680 | 274,100 |
2019/05/14 | 5,470 | 5,470 | 5,470 | 5,470 | 16,500 |
2019/05/13 | 6,600 | 6,670 | 6,460 | 6,470 | 100,900 |
2019/05/10 | 6,520 | 6,730 | 6,500 | 6,630 | 80,300 |
2019/05/09 | 6,780 | 6,870 | 6,590 | 6,600 | 47,700 |
2019/05/08 | 6,780 | 6,880 | 6,710 | 6,850 | 58,400 |
2019/05/07 | 6,790 | 6,980 | 6,760 | 6,880 | 35,500 |
2019/04/26 | 6,870 | 6,870 | 6,750 | 6,840 | 44,000 |
2019/04/25 | 6,860 | 7,000 | 6,770 | 6,880 | 74,600 |
2019/04/24 | 6,930 | 6,970 | 6,790 | 6,900 | 65,600 |
2019/04/23 | 6,560 | 6,870 | 6,550 | 6,830 | 71,100 |
2019/04/22 | 6,950 | 6,970 | 6,620 | 6,620 | 73,300 |
2019/04/19 | 6,590 | 7,010 | 6,520 | 6,900 | 117,500 |
2019/04/18 | 6,600 | 6,660 | 6,450 | 6,520 | 66,200 |
2019/04/17 | 6,610 | 6,750 | 6,290 | 6,600 | 177,600 |
2019/04/16 | 7,140 | 7,140 | 6,680 | 6,710 | 166,900 |
2019/04/15 | 7,340 | 7,400 | 6,990 | 7,140 | 156,700 |
2019/04/12 | 6,730 | 7,080 | 6,720 | 6,940 | 106,200 |
2019/04/11 | 7,130 | 7,380 | 6,700 | 6,790 | 289,400 |
2019/04/10 | 6,900 | 7,110 | 6,870 | 7,070 | 114,100 |
2019/04/09 | 6,770 | 7,050 | 6,710 | 6,950 | 97,300 |
2019/04/08 | 6,850 | 6,900 | 6,630 | 6,750 | 94,900 |
2019/04/05 | 6,570 | 6,760 | 6,570 | 6,750 | 70,300 |
2019/04/04 | 6,420 | 6,650 | 6,420 | 6,620 | 49,100 |
2019/04/03 | 6,600 | 6,630 | 6,420 | 6,580 | 103,800 |
2019/04/02 | 6,670 | 6,730 | 6,530 | 6,650 | 135,300 |
2019/04/01 | 6,390 | 6,660 | 6,390 | 6,640 | 166,100 |
2019/03/29 | 6,190 | 6,370 | 6,170 | 6,350 | 117,800 |
2019/03/28 | 6,080 | 6,370 | 5,940 | 5,990 | 145,900 |
2019/03/27 | 5,710 | 6,010 | 5,710 | 5,900 | 95,500 |
2019/03/26 | 5,640 | 5,790 | 5,640 | 5,690 | 46,800 |
2019/03/25 | 5,480 | 5,700 | 5,470 | 5,640 | 63,100 |
2019/03/22 | 5,690 | 5,810 | 5,570 | 5,630 | 54,100 |
2019/03/20 | 5,600 | 5,810 | 5,560 | 5,720 | 55,800 |
2019/03/19 | 5,570 | 5,680 | 5,410 | 5,660 | 63,100 |
2019/03/18 | 5,710 | 5,860 | 5,620 | 5,670 | 82,500 |
2019/03/15 | 5,490 | 5,720 | 5,490 | 5,650 | 72,400 |
2019/03/14 | 5,400 | 5,620 | 5,380 | 5,510 | 155,600 |
2019/03/13 | 5,420 | 5,480 | 5,290 | 5,380 | 86,500 |
2019/03/12 | 5,230 | 5,430 | 5,200 | 5,430 | 141,500 |
2019/03/11 | 4,965 | 5,150 | 4,965 | 5,110 | 92,700 |
2019/03/08 | 4,735 | 4,890 | 4,735 | 4,880 | 73,100 |
2019/03/07 | 4,950 | 4,950 | 4,725 | 4,855 | 87,100 |
2019/03/06 | 4,710 | 4,890 | 4,700 | 4,880 | 92,900 |
2019/03/05 | 4,610 | 4,715 | 4,540 | 4,690 | 63,200 |
2019/03/04 | 4,890 | 4,900 | 4,665 | 4,680 | 72,500 |
2019/03/01 | 4,905 | 4,960 | 4,815 | 4,820 | 50,300 |
2019/02/28 | 4,995 | 5,010 | 4,890 | 4,915 | 23,200 |
2019/02/27 | 5,000 | 5,060 | 4,880 | 4,965 | 46,900 |
2019/02/26 | 5,210 | 5,270 | 4,995 | 5,030 | 75,300 |
2019/02/25 | 5,190 | 5,320 | 5,180 | 5,210 | 34,300 |
2019/02/22 | 5,130 | 5,340 | 5,110 | 5,210 | 88,600 |
2019/02/21 | 4,900 | 5,240 | 4,875 | 5,150 | 202,000 |
2019/02/20 | 4,745 | 4,890 | 4,680 | 4,810 | 47,700 |
2019/02/19 | 4,605 | 4,765 | 4,585 | 4,690 | 45,800 |
2019/02/18 | 4,705 | 4,755 | 4,565 | 4,595 | 47,300 |
2019/02/15 | 4,700 | 4,710 | 4,550 | 4,700 | 45,600 |
2019/02/14 | 4,580 | 4,845 | 4,550 | 4,730 | 98,800 |
2019/02/13 | 4,800 | 4,945 | 4,765 | 4,880 | 73,200 |
2019/02/12 | 4,685 | 4,780 | 4,620 | 4,735 | 66,000 |
2019/02/08 | 4,590 | 4,770 | 4,580 | 4,620 | 43,200 |
2019/02/07 | 4,795 | 4,795 | 4,675 | 4,730 | 42,700 |
2019/02/06 | 4,770 | 4,800 | 4,735 | 4,770 | 19,900 |
2019/02/05 | 4,875 | 4,890 | 4,675 | 4,715 | 84,100 |
2019/02/04 | 4,790 | 4,910 | 4,730 | 4,845 | 65,900 |
2019/02/01 | 4,500 | 4,765 | 4,485 | 4,715 | 103,700 |
2019/01/31 | 4,250 | 4,470 | 4,250 | 4,435 | 66,900 |
2019/01/30 | 4,325 | 4,355 | 4,200 | 4,200 | 23,000 |
2019/01/29 | 4,410 | 4,410 | 4,230 | 4,320 | 37,800 |
2019/01/28 | 4,265 | 4,390 | 4,180 | 4,340 | 42,900 |
2019/01/25 | 4,165 | 4,310 | 4,155 | 4,195 | 35,600 |
2019/01/24 | 4,165 | 4,185 | 4,020 | 4,150 | 71,500 |
2019/01/23 | 4,230 | 4,295 | 4,150 | 4,225 | 24,600 |
2019/01/22 | 4,320 | 4,340 | 4,155 | 4,300 | 47,300 |
2019/01/21 | 4,505 | 4,540 | 4,320 | 4,330 | 37,600 |
2019/01/18 | 4,420 | 4,495 | 4,340 | 4,485 | 32,200 |
2019/01/17 | 4,515 | 4,515 | 4,310 | 4,380 | 48,400 |
2019/01/16 | 4,560 | 4,640 | 4,440 | 4,445 | 45,500 |
2019/01/15 | 4,445 | 4,590 | 4,430 | 4,550 | 42,000 |
2019/01/11 | 4,360 | 4,535 | 4,360 | 4,475 | 82,600 |
2019/01/10 | 4,280 | 4,365 | 4,145 | 4,315 | 49,300 |
2019/01/09 | 4,300 | 4,380 | 4,265 | 4,295 | 33,400 |
2019/01/08 | 4,170 | 4,355 | 4,165 | 4,230 | 79,400 |
2019/01/07 | 4,050 | 4,165 | 4,035 | 4,100 | 52,600 |
2019/01/04 | 3,920 | 4,035 | 3,780 | 3,865 | 62,100 |