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
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
2023/10/02 2,136 2,169 2,105 2,114 42,600
2023/09/29 2,155 2,164 2,121 2,150 76,600
2023/09/28 2,133 2,169 2,124 2,155 54,600
2023/09/27 2,078 2,133 2,065 2,133 51,100
2023/09/26 2,090 2,105 2,064 2,089 56,100
2023/09/25 1,980 2,093 1,980 2,092 61,800
2023/09/22 1,919 1,978 1,908 1,963 55,200
2023/09/21 1,940 1,955 1,922 1,927 49,700
2023/09/20 1,925 1,957 1,925 1,931 57,700
2023/09/19 1,932 1,932 1,898 1,926 53,000
2023/09/15 1,984 1,984 1,925 1,937 49,600
2023/09/14 1,990 2,015 1,982 1,984 46,100
2023/09/13 2,005 2,021 1,984 1,990 19,100
2023/09/12 2,008 2,058 1,999 2,005 26,500
2023/09/11 2,050 2,061 1,995 2,007 43,900
2023/09/08 2,143 2,146 2,051 2,062 45,300
2023/09/07 2,100 2,141 2,100 2,121 26,600
2023/09/06 2,109 2,130 2,082 2,107 32,800
2023/09/05 2,133 2,140 2,109 2,120 21,400
2023/09/04 2,146 2,158 2,125 2,133 26,700
2023/09/01 2,108 2,160 2,108 2,153 26,800
2023/08/31 2,120 2,154 2,115 2,120 23,500
2023/08/30 2,161 2,161 2,105 2,120 51,100
2023/08/29 2,139 2,190 2,139 2,171 36,800
2023/08/28 2,199 2,207 2,121 2,127 38,500
2023/08/25 2,143 2,209 2,134 2,175 61,000
2023/08/24 2,169 2,223 2,133 2,169 81,600
2023/08/23 2,070 2,159 2,067 2,159 59,600
2023/08/22 2,090 2,121 2,069 2,080 90,400
2023/08/21 1,992 2,066 1,992 2,045 47,300
2023/08/18 2,015 2,055 1,977 1,980 89,800
2023/08/17 1,988 2,037 1,971 2,037 76,900
2023/08/16 1,961 2,027 1,960 2,010 120,600
2023/08/15 1,852 1,982 1,834 1,978 190,400
2023/08/14 1,800 1,810 1,772 1,772 53,900
2023/08/10 1,800 1,801 1,772 1,800 66,700
2023/08/09 1,781 1,827 1,760 1,804 38,700
2023/08/08 1,860 1,860 1,790 1,792 51,800
2023/08/07 1,831 1,860 1,802 1,860 47,200
2023/08/04 1,870 1,880 1,854 1,859 41,400
2023/08/03 1,867 1,883 1,854 1,870 42,400
2023/08/02 1,880 1,885 1,868 1,868 30,700
2023/08/01 1,898 1,910 1,873 1,894 31,000
2023/07/31 1,917 1,927 1,872 1,876 56,200
2023/07/28 1,888 1,910 1,866 1,885 221,900
2023/07/27 1,899 1,918 1,883 1,909 40,600
2023/07/26 1,895 1,919 1,882 1,899 40,300
2023/07/25 1,900 1,905 1,875 1,900 33,800
2023/07/24 1,906 1,923 1,898 1,911 53,600
2023/07/21 1,952 1,952 1,891 1,906 50,900
2023/07/20 1,962 1,983 1,935 1,954 42,400
2023/07/19 1,994 1,994 1,962 1,982 53,600
2023/07/18 1,945 2,006 1,945 1,988 62,100
2023/07/14 1,950 1,955 1,885 1,920 65,700
2023/07/13 1,867 1,950 1,867 1,950 105,500
2023/07/12 1,939 1,939 1,862 1,867 56,300
2023/07/11 1,932 1,950 1,894 1,916 78,600
2023/07/10 1,932 1,954 1,889 1,933 115,500
2023/07/07 1,935 1,963 1,915 1,941 43,900
2023/07/06 1,998 2,002 1,963 1,963 52,400
2023/07/05 2,020 2,026 1,997 2,012 84,800
2023/07/04 2,031 2,071 1,984 2,057 76,200
2023/07/03 2,077 2,097 2,015 2,031 52,500
2023/06/30 2,050 2,078 2,037 2,076 71,100
2023/06/29 2,088 2,088 2,031 2,050 52,700
2023/06/28 2,106 2,122 2,059 2,093 43,600
2023/06/27 2,060 2,093 2,034 2,074 65,800
2023/06/26 2,055 2,098 2,000 2,093 93,300
2023/06/23 2,228 2,228 2,070 2,079 141,800
2023/06/22 2,281 2,316 2,186 2,194 78,100
2023/06/21 2,326 2,339 2,250 2,292 135,400
2023/06/20 2,331 2,356 2,318 2,350 50,800
2023/06/19 2,275 2,327 2,268 2,327 69,100
2023/06/16 2,162 2,263 2,160 2,261 77,700
2023/06/15 2,190 2,210 2,159 2,183 46,200
2023/06/14 2,248 2,248 2,173 2,188 71,400
2023/06/13 2,231 2,325 2,225 2,261 126,300
2023/06/12 2,241 2,259 2,203 2,212 71,200
2023/06/09 2,336 2,343 2,230 2,253 74,500
2023/06/08 2,372 2,399 2,293 2,293 69,700
2023/06/07 2,427 2,459 2,384 2,422 47,100
2023/06/06 2,414 2,455 2,384 2,427 33,100
2023/06/05 2,366 2,432 2,336 2,411 36,500
2023/06/02 2,332 2,367 2,308 2,327 36,400
2023/06/01 2,328 2,328 2,214 2,288 81,000
2023/05/31 2,271 2,443 2,258 2,367 88,300
2023/05/30 2,150 2,299 2,150 2,299 57,300
2023/05/29 2,150 2,167 2,120 2,150 63,300
2023/05/26 2,121 2,153 2,088 2,132 43,600
2023/05/25 2,174 2,201 2,122 2,125 68,500
2023/05/24 2,210 2,228 2,167 2,199 55,000
2023/05/23 2,295 2,304 2,217 2,227 40,900
2023/05/22 2,315 2,315 2,260 2,295 44,700
2023/05/19 2,366 2,366 2,299 2,338 58,800
2023/05/18 2,351 2,462 2,332 2,416 67,900
2023/05/17 2,169 2,333 2,151 2,301 68,800
2023/05/16 2,270 2,405 2,157 2,189 157,200
2023/05/15 2,478 2,478 2,268 2,280 129,400
2023/05/12 2,453 2,487 2,435 2,480 31,800
2023/05/11 2,404 2,493 2,404 2,490 35,800
2023/05/10 2,458 2,470 2,384 2,403 54,700
2023/05/09 2,454 2,488 2,414 2,420 51,600
2023/05/08 2,377 2,449 2,360 2,438 67,900
2023/05/02 2,427 2,427 2,380 2,387 40,500
2023/05/01 2,455 2,479 2,438 2,445 24,700
2023/04/28 2,402 2,435 2,373 2,434 31,700
2023/04/27 2,360 2,371 2,337 2,352 33,200
2023/04/26 2,418 2,436 2,370 2,388 49,400
2023/04/25 2,434 2,465 2,419 2,465 33,500
2023/04/24 2,404 2,431 2,392 2,410 21,700
2023/04/21 2,366 2,417 2,314 2,389 53,000
2023/04/20 2,432 2,465 2,397 2,413 23,900
2023/04/19 2,477 2,511 2,425 2,460 55,200
2023/04/18 2,440 2,465 2,406 2,427 49,700
2023/04/17 2,512 2,512 2,358 2,417 100,700
2023/04/14 2,570 2,574 2,516 2,517 44,600
2023/04/13 2,485 2,535 2,477 2,520 40,100
2023/04/12 2,454 2,510 2,413 2,485 52,400
2023/04/11 2,445 2,495 2,445 2,458 79,900
2023/04/10 2,313 2,398 2,313 2,395 63,800
2023/04/07 2,261 2,307 2,261 2,305 38,100
2023/04/06 2,242 2,253 2,203 2,247 34,600
2023/04/05 2,244 2,269 2,222 2,242 28,900
2023/04/04 2,283 2,289 2,244 2,253 48,100
2023/04/03 2,152 2,322 2,148 2,283 136,900
2023/03/31 2,163 2,180 2,087 2,112 52,400
2023/03/30 2,144 2,163 2,130 2,154 24,000
2023/03/29 2,091 2,149 2,068 2,146 36,800
2023/03/28 2,109 2,109 2,068 2,080 21,800
2023/03/27 2,130 2,144 2,102 2,120 24,900
2023/03/24 2,060 2,127 2,057 2,117 62,000
2023/03/23 2,098 2,098 2,021 2,051 36,400
2023/03/22 2,154 2,154 2,090 2,098 23,800
2023/03/20 2,152 2,181 2,070 2,082 37,300
2023/03/17 2,106 2,191 2,102 2,185 30,100
2023/03/16 2,091 2,107 2,039 2,070 41,900
2023/03/15 2,159 2,181 2,145 2,162 46,900
2023/03/14 2,180 2,204 2,130 2,145 98,800
2023/03/13 2,177 2,248 2,176 2,211 60,200
2023/03/10 2,199 2,210 2,164 2,192 52,800
2023/03/09 2,162 2,184 2,152 2,168 46,700
2023/03/08 2,050 2,135 2,040 2,116 52,500
2023/03/07 2,031 2,060 2,031 2,050 24,700
2023/03/06 2,045 2,070 2,032 2,050 27,200
2023/03/03 2,037 2,081 2,020 2,034 41,700
2023/03/02 1,960 2,024 1,933 2,018 47,700
2023/03/01 1,976 1,976 1,944 1,961 21,200
2023/02/28 1,940 1,989 1,932 1,976 29,900
2023/02/27 1,863 1,960 1,863 1,960 44,800
2023/02/24 1,908 1,929 1,881 1,903 61,500
2023/02/22 1,790 1,903 1,772 1,893 109,900
2023/02/21 1,748 1,794 1,748 1,770 50,300
2023/02/20 1,805 1,806 1,741 1,756 63,000
2023/02/17 1,827 1,827 1,793 1,810 31,000
2023/02/16 1,821 1,843 1,770 1,830 105,400
2023/02/15 1,950 1,952 1,798 1,826 127,300
2023/02/14 1,929 1,968 1,920 1,928 35,600
2023/02/13 1,935 1,935 1,878 1,918 26,900
2023/02/10 2,036 2,036 1,913 1,935 54,600
2023/02/09 1,956 2,053 1,948 2,050 44,000
2023/02/08 1,988 1,994 1,947 1,962 29,300
2023/02/07 1,968 2,003 1,958 1,996 43,600
2023/02/06 1,943 1,988 1,943 1,962 20,500
2023/02/03 1,940 1,975 1,938 1,943 32,000
2023/02/02 1,958 1,977 1,942 1,952 30,600
2023/02/01 1,905 1,972 1,905 1,957 42,000
2023/01/31 1,878 1,918 1,848 1,905 39,300
2023/01/30 1,834 1,890 1,831 1,873 37,700
2023/01/27 1,881 1,881 1,825 1,834 65,300
2023/01/26 1,927 1,943 1,860 1,881 50,600
2023/01/25 1,910 1,958 1,885 1,927 45,700
2023/01/24 1,881 1,953 1,881 1,924 53,100
2023/01/23 1,874 1,893 1,841 1,882 57,900
2023/01/20 1,870 1,885 1,813 1,860 58,000
2023/01/19 1,929 1,930 1,873 1,883 53,100
2023/01/18 1,876 1,959 1,864 1,951 70,800
2023/01/17 1,843 1,891 1,826 1,855 43,400
2023/01/16 1,814 1,852 1,786 1,841 55,500
2023/01/13 1,900 1,927 1,840 1,847 52,600
2023/01/12 1,964 2,015 1,901 1,909 55,300
2023/01/11 1,918 1,964 1,918 1,950 64,600
2023/01/10 2,022 2,059 1,888 1,918 105,400
2023/01/06 1,936 1,982 1,924 1,982 51,800
2023/01/05 1,910 1,947 1,888 1,940 46,300
2023/01/04 1,875 1,911 1,805 1,875 61,100

このページの先頭へ