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
2026/05/01 1,998 2,020 1,965 1,983 44,900
2026/04/30 1,996 2,020 1,989 1,998 85,700
2026/04/28 1,995 2,021 1,995 2,020 32,700
2026/04/27 2,017 2,028 1,995 1,995 65,000
2026/04/24 1,978 2,018 1,978 1,997 41,400
2026/04/23 2,020 2,060 1,983 1,998 62,500
2026/04/22 2,066 2,071 2,022 2,041 48,000
2026/04/21 2,059 2,065 2,039 2,048 79,200
2026/04/20 2,051 2,069 2,033 2,046 55,800
2026/04/17 2,004 2,061 2,004 2,046 82,900
2026/04/16 1,980 2,004 1,969 1,969 50,800
2026/04/15 1,923 1,989 1,923 1,964 55,100
2026/04/14 1,891 1,914 1,888 1,895 39,000
2026/04/13 1,877 1,888 1,840 1,859 59,700
2026/04/10 1,969 1,971 1,860 1,878 129,600
2026/04/09 1,998 2,001 1,955 1,968 49,900
2026/04/08 1,980 2,000 1,980 1,989 48,900
2026/04/07 1,952 1,977 1,947 1,969 56,600
2026/04/06 1,915 1,943 1,913 1,934 35,300
2026/04/03 1,920 1,952 1,915 1,919 45,400
2026/03/27 1,878 1,912 1,878 1,908 39,900
2026/03/26 1,912 1,912 1,880 1,886 31,800
2026/03/25 1,900 1,926 1,890 1,904 46,400
2026/03/24 1,876 1,904 1,876 1,893 54,400
2026/03/23 1,865 1,898 1,836 1,836 106,800
2026/03/19 1,904 1,935 1,892 1,898 81,600
2026/03/18 1,912 1,949 1,898 1,944 84,800
2026/03/17 1,913 1,915 1,875 1,875 57,300
2026/03/16 1,894 1,936 1,874 1,913 183,500
2026/03/13 1,790 1,840 1,785 1,814 127,800
2026/03/12 1,841 1,858 1,815 1,827 81,000
2026/03/11 1,884 1,884 1,846 1,858 88,600
2026/03/10 1,888 1,924 1,867 1,903 133,700
2026/03/09 1,850 1,857 1,811 1,840 113,800
2026/03/06 1,886 1,912 1,875 1,903 51,000
2026/03/05 1,891 1,922 1,891 1,913 72,300
2026/03/04 1,894 1,902 1,843 1,851 89,300
2026/03/03 1,956 1,959 1,896 1,899 75,600
2026/03/02 1,985 1,989 1,948 1,958 54,300
2026/02/27 1,979 2,019 1,979 1,996 73,700
2026/02/26 1,967 2,000 1,963 1,977 55,900
2026/02/25 1,921 1,960 1,918 1,948 50,700
2026/02/24 1,945 1,957 1,908 1,926 61,800
2026/02/20 2,000 2,008 1,955 1,955 43,000
2026/02/19 2,050 2,050 1,993 2,020 41,600
2026/02/18 2,035 2,049 1,971 2,049 79,800
2026/02/17 1,966 2,047 1,962 2,032 132,200
2026/02/16 1,900 1,990 1,873 1,949 137,900
2026/02/13 1,994 2,013 1,885 1,897 101,400
2026/02/12 2,035 2,035 1,991 1,994 52,800
2026/02/10 2,016 2,024 1,992 2,021 69,000
2026/02/09 2,020 2,020 1,986 1,987 57,700
2026/02/06 2,031 2,031 1,977 1,980 68,300
2026/02/05 1,981 2,063 1,970 2,052 82,100
2026/02/04 2,054 2,054 1,983 1,983 80,900
2026/02/03 2,069 2,078 2,048 2,073 31,600
2026/02/02 2,115 2,136 2,057 2,061 61,300
2026/01/30 2,115 2,115 2,078 2,100 35,000
2026/01/29 2,100 2,101 2,061 2,087 44,000
2026/01/28 2,153 2,153 2,100 2,100 36,100
2026/01/27 2,131 2,165 2,120 2,159 38,100
2026/01/26 2,148 2,168 2,128 2,139 54,600
2026/01/23 2,170 2,196 2,153 2,180 63,000
2026/01/22 2,165 2,174 2,117 2,164 61,500
2026/01/21 2,234 2,264 2,141 2,151 73,700
2026/01/20 2,270 2,300 2,252 2,267 61,900
2026/01/19 2,286 2,307 2,264 2,279 60,800
2026/01/16 2,224 2,312 2,224 2,295 75,600
2026/01/15 2,250 2,291 2,227 2,241 68,600
2026/01/14 2,235 2,256 2,233 2,249 63,700
2026/01/13 2,231 2,250 2,222 2,242 79,100
2026/01/09 2,209 2,247 2,195 2,225 106,700
2026/01/08 2,171 2,207 2,170 2,185 92,000
2026/01/07 2,146 2,183 2,109 2,172 66,000
2026/01/06 2,126 2,158 2,126 2,146 47,600
2026/01/05 2,100 2,142 2,095 2,124 99,700

このページの先頭へ