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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,365 | 2,370 | 2,301 | 2,321 | 36,200 |
| 2024/08/15 | 2,389 | 2,404 | 2,300 | 2,337 | 106,100 |
| 2024/08/14 | 2,456 | 2,496 | 2,354 | 2,439 | 24,000 |
| 2024/08/13 | 2,384 | 2,467 | 2,377 | 2,467 | 24,700 |
| 2024/08/09 | 2,434 | 2,434 | 2,300 | 2,334 | 37,100 |
| 2024/08/08 | 2,248 | 2,319 | 2,231 | 2,300 | 39,200 |
| 2024/08/07 | 2,212 | 2,320 | 2,195 | 2,250 | 29,000 |
| 2024/08/06 | 2,104 | 2,270 | 2,068 | 2,250 | 51,200 |
| 2024/08/05 | 2,204 | 2,239 | 2,000 | 2,004 | 49,600 |
| 2024/08/02 | 2,412 | 2,423 | 2,304 | 2,304 | 44,800 |
| 2024/08/01 | 2,549 | 2,551 | 2,477 | 2,487 | 33,600 |
| 2024/07/31 | 2,574 | 2,574 | 2,488 | 2,559 | 32,200 |
| 2024/07/30 | 2,610 | 2,654 | 2,565 | 2,617 | 133,400 |
| 2024/07/29 | 2,561 | 2,616 | 2,557 | 2,608 | 14,500 |
| 2024/07/26 | 2,580 | 2,580 | 2,537 | 2,541 | 19,900 |
| 2024/07/25 | 2,520 | 2,595 | 2,520 | 2,543 | 23,400 |
| 2024/07/24 | 2,542 | 2,637 | 2,542 | 2,565 | 16,100 |
| 2024/07/23 | 2,556 | 2,593 | 2,541 | 2,570 | 17,900 |
| 2024/07/22 | 2,587 | 2,595 | 2,510 | 2,518 | 29,100 |
| 2024/07/19 | 2,606 | 2,663 | 2,593 | 2,598 | 14,000 |
| 2024/07/18 | 2,654 | 2,690 | 2,610 | 2,613 | 13,300 |
| 2024/07/17 | 2,703 | 2,769 | 2,662 | 2,679 | 22,900 |
| 2024/07/16 | 2,720 | 2,750 | 2,676 | 2,697 | 13,900 |
| 2024/07/12 | 2,575 | 2,742 | 2,551 | 2,704 | 27,500 |
| 2024/07/11 | 2,646 | 2,653 | 2,594 | 2,594 | 22,700 |
| 2024/07/10 | 2,747 | 2,747 | 2,654 | 2,660 | 29,200 |
| 2024/07/09 | 2,735 | 2,761 | 2,721 | 2,734 | 27,900 |
| 2024/07/08 | 2,725 | 2,745 | 2,660 | 2,705 | 27,800 |
| 2024/07/05 | 2,587 | 2,712 | 2,587 | 2,712 | 35,500 |
| 2024/07/04 | 2,618 | 2,618 | 2,577 | 2,587 | 10,200 |
| 2024/07/03 | 2,552 | 2,621 | 2,552 | 2,597 | 22,500 |
| 2024/07/02 | 2,570 | 2,575 | 2,535 | 2,535 | 14,700 |
| 2024/07/01 | 2,590 | 2,590 | 2,524 | 2,530 | 18,900 |
| 2024/06/28 | 2,600 | 2,603 | 2,565 | 2,574 | 12,700 |
| 2024/06/27 | 2,646 | 2,661 | 2,581 | 2,595 | 15,900 |
| 2024/06/26 | 2,620 | 2,633 | 2,590 | 2,628 | 17,600 |
| 2024/06/25 | 2,569 | 2,618 | 2,569 | 2,609 | 15,000 |
| 2024/06/24 | 2,625 | 2,625 | 2,559 | 2,559 | 20,400 |
| 2024/06/21 | 2,600 | 2,624 | 2,554 | 2,575 | 25,900 |
| 2024/06/20 | 2,594 | 2,616 | 2,531 | 2,595 | 24,300 |
| 2024/06/19 | 2,585 | 2,646 | 2,563 | 2,594 | 26,600 |
| 2024/06/18 | 2,500 | 2,572 | 2,499 | 2,556 | 25,400 |
| 2024/06/17 | 2,445 | 2,475 | 2,386 | 2,462 | 36,900 |
| 2024/06/14 | 2,401 | 2,483 | 2,381 | 2,447 | 37,500 |
| 2024/06/13 | 2,572 | 2,572 | 2,413 | 2,430 | 59,800 |
| 2024/06/12 | 2,606 | 2,624 | 2,571 | 2,581 | 10,000 |
| 2024/06/11 | 2,632 | 2,632 | 2,590 | 2,606 | 16,800 |
| 2024/06/10 | 2,562 | 2,596 | 2,531 | 2,582 | 32,200 |
| 2024/06/07 | 2,533 | 2,554 | 2,521 | 2,549 | 17,100 |
| 2024/06/06 | 2,555 | 2,583 | 2,519 | 2,530 | 26,900 |
| 2024/06/05 | 2,631 | 2,631 | 2,535 | 2,547 | 24,900 |
| 2024/06/04 | 2,650 | 2,687 | 2,640 | 2,666 | 17,000 |
| 2024/06/03 | 2,730 | 2,732 | 2,643 | 2,650 | 13,100 |
| 2024/05/31 | 2,720 | 2,731 | 2,653 | 2,701 | 18,100 |
| 2024/05/30 | 2,665 | 2,720 | 2,648 | 2,720 | 25,400 |
| 2024/05/29 | 2,848 | 2,848 | 2,682 | 2,684 | 29,200 |
| 2024/05/28 | 2,840 | 2,891 | 2,831 | 2,848 | 15,300 |
| 2024/05/27 | 2,854 | 2,890 | 2,810 | 2,835 | 29,600 |
| 2024/05/24 | 2,890 | 2,890 | 2,776 | 2,804 | 43,000 |
| 2024/05/23 | 2,964 | 2,982 | 2,914 | 2,918 | 16,600 |
| 2024/05/22 | 2,905 | 2,997 | 2,885 | 2,943 | 21,400 |
| 2024/05/21 | 2,954 | 3,030 | 2,914 | 2,929 | 30,100 |
| 2024/05/20 | 2,865 | 2,960 | 2,834 | 2,960 | 41,500 |
| 2024/05/17 | 2,860 | 2,890 | 2,804 | 2,865 | 37,300 |
| 2024/05/16 | 2,826 | 2,899 | 2,783 | 2,873 | 53,100 |
| 2024/05/15 | 2,715 | 2,837 | 2,624 | 2,826 | 68,000 |
| 2024/05/14 | 2,705 | 2,780 | 2,681 | 2,700 | 37,300 |
| 2024/05/13 | 2,720 | 2,754 | 2,702 | 2,706 | 14,000 |
| 2024/05/10 | 2,780 | 2,780 | 2,685 | 2,710 | 43,400 |
| 2024/05/09 | 2,717 | 2,717 | 2,664 | 2,680 | 15,600 |
| 2024/05/08 | 2,685 | 2,722 | 2,680 | 2,698 | 20,800 |
| 2024/05/07 | 2,631 | 2,675 | 2,624 | 2,662 | 24,600 |
| 2024/05/02 | 2,594 | 2,625 | 2,592 | 2,608 | 13,400 |
| 2024/05/01 | 2,644 | 2,644 | 2,600 | 2,618 | 21,000 |
| 2024/04/30 | 2,587 | 2,638 | 2,561 | 2,627 | 28,800 |
| 2024/04/26 | 2,501 | 2,562 | 2,496 | 2,537 | 37,100 |
| 2024/04/25 | 2,500 | 2,549 | 2,462 | 2,500 | 42,700 |
| 2024/04/24 | 2,436 | 2,515 | 2,431 | 2,490 | 27,800 |
| 2024/04/23 | 2,531 | 2,539 | 2,441 | 2,443 | 42,700 |
| 2024/04/22 | 2,487 | 2,524 | 2,487 | 2,516 | 44,500 |
| 2024/04/19 | 2,539 | 2,539 | 2,437 | 2,486 | 33,200 |
| 2024/04/18 | 2,553 | 2,579 | 2,525 | 2,556 | 35,600 |
| 2024/04/17 | 2,634 | 2,643 | 2,509 | 2,532 | 44,000 |
| 2024/04/16 | 2,681 | 2,693 | 2,591 | 2,607 | 34,300 |
| 2024/04/15 | 2,710 | 2,732 | 2,671 | 2,719 | 19,800 |
| 2024/04/12 | 2,740 | 2,745 | 2,695 | 2,712 | 23,800 |
| 2024/04/11 | 2,652 | 2,714 | 2,652 | 2,710 | 21,600 |
| 2024/04/10 | 2,666 | 2,719 | 2,666 | 2,688 | 39,900 |
| 2024/04/09 | 2,609 | 2,665 | 2,609 | 2,648 | 23,500 |
| 2024/04/08 | 2,615 | 2,629 | 2,584 | 2,599 | 30,300 |
| 2024/04/05 | 2,600 | 2,629 | 2,561 | 2,605 | 32,200 |
| 2024/04/04 | 2,608 | 2,635 | 2,566 | 2,608 | 46,700 |
| 2024/04/03 | 2,602 | 2,660 | 2,577 | 2,626 | 39,400 |
| 2024/04/02 | 2,673 | 2,680 | 2,613 | 2,627 | 43,600 |
| 2024/04/01 | 2,837 | 2,837 | 2,699 | 2,702 | 35,700 |
| 2024/03/29 | 2,613 | 2,815 | 2,613 | 2,800 | 62,600 |
| 2024/03/28 | 2,660 | 2,681 | 2,619 | 2,620 | 39,400 |
| 2024/03/27 | 2,730 | 2,730 | 2,655 | 2,672 | 38,400 |
| 2024/03/26 | 2,700 | 2,738 | 2,679 | 2,712 | 28,200 |
| 2024/03/25 | 2,750 | 2,750 | 2,639 | 2,720 | 60,900 |
| 2024/03/22 | 2,719 | 2,768 | 2,705 | 2,760 | 24,200 |
| 2024/03/21 | 2,784 | 2,784 | 2,685 | 2,718 | 33,900 |
| 2024/03/19 | 2,751 | 2,763 | 2,667 | 2,741 | 42,300 |
| 2024/03/18 | 2,792 | 2,829 | 2,752 | 2,766 | 36,200 |
| 2024/03/15 | 2,885 | 2,885 | 2,775 | 2,781 | 39,200 |
| 2024/03/14 | 2,921 | 2,963 | 2,857 | 2,961 | 34,900 |
| 2024/03/13 | 2,979 | 2,979 | 2,895 | 2,946 | 52,100 |
| 2024/03/12 | 2,856 | 2,929 | 2,792 | 2,929 | 62,200 |
| 2024/03/11 | 2,763 | 2,819 | 2,740 | 2,806 | 60,100 |
| 2024/03/08 | 2,776 | 2,912 | 2,759 | 2,802 | 84,700 |
| 2024/03/07 | 2,758 | 2,780 | 2,731 | 2,750 | 43,800 |
| 2024/03/06 | 2,716 | 2,768 | 2,706 | 2,752 | 39,700 |
| 2024/03/05 | 2,746 | 2,746 | 2,654 | 2,701 | 43,400 |
| 2024/03/04 | 2,800 | 2,809 | 2,738 | 2,746 | 44,000 |
| 2024/03/01 | 2,753 | 2,781 | 2,678 | 2,775 | 66,300 |
| 2024/02/29 | 2,691 | 2,829 | 2,674 | 2,754 | 88,200 |
| 2024/02/28 | 2,775 | 2,812 | 2,711 | 2,712 | 58,700 |
| 2024/02/27 | 2,733 | 2,798 | 2,703 | 2,798 | 39,200 |
| 2024/02/26 | 2,600 | 2,759 | 2,600 | 2,732 | 70,500 |
| 2024/02/22 | 2,656 | 2,680 | 2,502 | 2,571 | 134,500 |
| 2024/02/21 | 2,724 | 2,773 | 2,639 | 2,651 | 98,300 |
| 2024/02/20 | 2,819 | 2,860 | 2,742 | 2,747 | 40,800 |
| 2024/02/19 | 2,771 | 2,819 | 2,728 | 2,805 | 38,600 |
| 2024/02/16 | 2,744 | 2,836 | 2,744 | 2,797 | 29,100 |
| 2024/02/15 | 2,776 | 2,780 | 2,675 | 2,765 | 60,600 |
| 2024/02/14 | 2,762 | 2,810 | 2,734 | 2,759 | 47,200 |
| 2024/02/13 | 2,799 | 2,814 | 2,747 | 2,807 | 45,500 |
| 2024/02/09 | 2,859 | 2,898 | 2,805 | 2,805 | 25,400 |
| 2024/02/08 | 2,865 | 2,899 | 2,812 | 2,859 | 30,900 |
| 2024/02/07 | 2,885 | 2,889 | 2,783 | 2,865 | 40,600 |
| 2024/02/06 | 2,948 | 2,972 | 2,879 | 2,918 | 30,200 |
| 2024/02/05 | 2,846 | 2,939 | 2,833 | 2,927 | 40,900 |
| 2024/02/02 | 2,947 | 2,977 | 2,823 | 2,835 | 50,100 |
| 2024/02/01 | 2,911 | 2,958 | 2,897 | 2,936 | 20,600 |
| 2024/01/31 | 2,968 | 2,975 | 2,889 | 2,935 | 33,100 |
| 2024/01/30 | 2,999 | 3,000 | 2,953 | 2,979 | 27,800 |
| 2024/01/29 | 3,025 | 3,060 | 2,982 | 2,988 | 60,100 |
| 2024/01/26 | 2,903 | 3,040 | 2,876 | 2,971 | 61,800 |
| 2024/01/25 | 2,868 | 2,951 | 2,853 | 2,930 | 24,600 |
| 2024/01/24 | 2,855 | 2,910 | 2,816 | 2,880 | 29,200 |
| 2024/01/23 | 2,913 | 2,913 | 2,830 | 2,843 | 23,000 |
| 2024/01/22 | 2,835 | 2,910 | 2,823 | 2,886 | 35,900 |
| 2024/01/19 | 2,780 | 2,827 | 2,760 | 2,805 | 23,300 |
| 2024/01/18 | 2,806 | 2,819 | 2,770 | 2,782 | 25,000 |
| 2024/01/17 | 2,850 | 2,870 | 2,805 | 2,808 | 34,200 |
| 2024/01/16 | 2,893 | 2,914 | 2,856 | 2,857 | 24,900 |
| 2024/01/15 | 2,900 | 2,965 | 2,900 | 2,943 | 33,100 |
| 2024/01/12 | 2,969 | 2,981 | 2,861 | 2,901 | 40,600 |
| 2024/01/11 | 2,943 | 2,997 | 2,915 | 2,969 | 60,200 |
| 2024/01/10 | 2,883 | 2,940 | 2,871 | 2,914 | 83,200 |
| 2024/01/09 | 2,703 | 2,837 | 2,700 | 2,837 | 79,700 |
| 2024/01/05 | 2,655 | 2,703 | 2,626 | 2,637 | 49,800 |
| 2024/01/04 | 2,550 | 2,642 | 2,530 | 2,638 | 53,800 |