日本オーエー研究所(5241)の株価時系列情報
日本オーエー研究所(5241)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,269 | 1,269 | 1,185 | 1,195 | 5,900 |
| 2025/07/31 | 1,200 | 1,272 | 1,175 | 1,269 | 9,200 |
| 2025/07/30 | 1,214 | 1,243 | 1,178 | 1,183 | 3,700 |
| 2025/07/29 | 1,185 | 1,215 | 1,184 | 1,215 | 1,100 |
| 2025/07/28 | 1,239 | 1,239 | 1,186 | 1,188 | 1,900 |
| 2025/07/25 | 1,180 | 1,250 | 1,180 | 1,239 | 7,700 |
| 2025/07/24 | 1,086 | 1,258 | 1,086 | 1,200 | 18,100 |
| 2025/07/23 | 1,058 | 1,077 | 1,058 | 1,077 | 2,000 |
| 2025/07/22 | 1,055 | 1,056 | 1,055 | 1,056 | 800 |
| 2025/07/18 | 1,059 | 1,059 | 1,030 | 1,056 | 800 |
| 2025/07/17 | 1,030 | 1,060 | 1,030 | 1,060 | 1,600 |
| 2025/07/16 | 1,020 | 1,031 | 1,020 | 1,030 | 700 |
| 2025/07/15 | 1,023 | 1,029 | 1,023 | 1,029 | 1,300 |
| 2025/07/14 | 1,058 | 1,058 | 1,023 | 1,036 | 1,200 |
| 2025/07/11 | 1,020 | 1,065 | 1,000 | 1,055 | 4,500 |
| 2025/07/10 | 1,008 | 1,064 | 1,008 | 1,050 | 3,900 |
| 2025/07/09 | 1,015 | 1,020 | 1,001 | 1,001 | 1,200 |
| 2025/07/08 | 1,026 | 1,026 | 1,024 | 1,024 | 300 |
| 2025/07/07 | 1,012 | 1,012 | 1,001 | 1,005 | 800 |
| 2025/07/04 | 1,014 | 1,044 | 990 | 1,012 | 6,900 |
| 2025/07/03 | 998 | 998 | 959 | 995 | 3,500 |
| 2025/07/02 | 991 | 1,020 | 991 | 1,015 | 2,800 |
| 2025/07/01 | 970 | 986 | 970 | 986 | 1,200 |
| 2025/06/30 | 980 | 1,010 | 962 | 979 | 2,200 |
| 2025/06/27 | 1,015 | 1,020 | 960 | 995 | 1,900 |
| 2025/06/26 | 1,014 | 1,015 | 984 | 997 | 1,800 |
| 2025/06/25 | 998 | 1,014 | 955 | 1,014 | 4,400 |
| 2025/06/24 | 980 | 999 | 966 | 998 | 7,600 |
| 2025/06/23 | 959 | 960 | 930 | 960 | 3,200 |
| 2025/06/20 | 911 | 948 | 911 | 948 | 1,400 |
| 2025/06/19 | 930 | 930 | 904 | 908 | 3,200 |
| 2025/06/18 | 909 | 932 | 901 | 930 | 3,500 |
| 2025/06/17 | 905 | 916 | 902 | 914 | 3,800 |
| 2025/06/16 | 913 | 919 | 905 | 913 | 800 |
| 2025/06/13 | 915 | 919 | 906 | 906 | 1,100 |
| 2025/06/12 | 910 | 915 | 910 | 915 | 2,200 |
| 2025/06/11 | 905 | 911 | 900 | 909 | 1,300 |
| 2025/06/10 | 908 | 915 | 906 | 908 | 1,900 |
| 2025/06/09 | 906 | 913 | 902 | 912 | 900 |
| 2025/06/06 | 900 | 900 | 898 | 898 | 2,700 |
| 2025/06/05 | 909 | 910 | 900 | 900 | 1,500 |
| 2025/06/04 | 906 | 910 | 905 | 905 | 1,300 |
| 2025/06/03 | 906 | 906 | 890 | 905 | 4,300 |
| 2025/06/02 | 920 | 920 | 906 | 906 | 1,800 |
| 2025/05/30 | 893 | 906 | 890 | 905 | 2,200 |
| 2025/05/29 | 894 | 905 | 887 | 892 | 2,800 |
| 2025/05/28 | 906 | 910 | 897 | 897 | 3,500 |
| 2025/05/27 | 917 | 920 | 901 | 920 | 1,500 |
| 2025/05/26 | 920 | 943 | 916 | 916 | 2,000 |
| 2025/05/23 | 929 | 934 | 916 | 920 | 1,400 |
| 2025/05/22 | 948 | 948 | 904 | 943 | 3,600 |
| 2025/05/21 | 960 | 972 | 942 | 948 | 2,200 |
| 2025/05/20 | 940 | 1,000 | 923 | 945 | 10,300 |
| 2025/05/19 | 965 | 965 | 926 | 926 | 3,700 |
| 2025/05/16 | 925 | 942 | 925 | 928 | 3,200 |
| 2025/05/15 | 918 | 918 | 906 | 910 | 500 |
| 2025/05/14 | 925 | 931 | 916 | 918 | 3,400 |
| 2025/05/13 | 942 | 968 | 929 | 929 | 1,900 |
| 2025/05/12 | 939 | 940 | 927 | 927 | 2,600 |
| 2025/05/09 | 1,000 | 1,000 | 920 | 930 | 11,900 |
| 2025/05/08 | 885 | 1,017 | 883 | 1,000 | 13,900 |
| 2025/05/07 | 870 | 899 | 870 | 870 | 1,800 |
| 2025/05/02 | 869 | 875 | 853 | 870 | 3,300 |
| 2025/05/01 | 871 | 878 | 869 | 869 | 2,000 |
| 2025/04/30 | 892 | 893 | 870 | 871 | 2,700 |
| 2025/04/28 | 927 | 930 | 904 | 909 | 3,000 |
| 2025/04/25 | 868 | 942 | 862 | 904 | 10,900 |
| 2025/04/24 | 920 | 920 | 851 | 868 | 9,800 |
| 2025/04/23 | 943 | 943 | 912 | 918 | 5,400 |
| 2025/04/22 | 950 | 958 | 944 | 953 | 2,900 |
| 2025/04/21 | 1,017 | 1,017 | 949 | 951 | 7,800 |
| 2025/04/18 | 1,017 | 1,065 | 1,000 | 1,017 | 5,000 |
| 2025/04/17 | 1,015 | 1,040 | 995 | 1,016 | 7,600 |
| 2025/04/16 | 1,070 | 1,086 | 997 | 1,001 | 21,300 |
| 2025/04/15 | 1,120 | 1,165 | 1,004 | 1,120 | 25,200 |
| 2025/04/14 | 1,227 | 1,285 | 1,063 | 1,120 | 36,700 |
| 2025/04/11 | 1,305 | 1,389 | 1,222 | 1,222 | 60,600 |
| 2025/04/10 | 1,215 | 1,334 | 1,085 | 1,126 | 64,700 |
| 2025/04/09 | 1,035 | 1,335 | 1,020 | 1,335 | 51,100 |
| 2025/04/08 | 1,101 | 1,240 | 951 | 1,035 | 48,200 |
| 2025/04/07 | 1,521 | 1,521 | 1,011 | 1,011 | 84,800 |
| 2025/04/04 | 1,311 | 1,311 | 1,300 | 1,311 | 35,700 |
| 2025/04/03 | 834 | 1,011 | 800 | 1,011 | 26,600 |
| 2025/04/02 | 739 | 861 | 733 | 861 | 13,900 |
| 2025/04/01 | 703 | 726 | 703 | 711 | 1,300 |
| 2025/03/31 | 705 | 705 | 701 | 701 | 800 |
| 2025/03/28 | 720 | 720 | 700 | 705 | 2,200 |
| 2025/03/27 | 715 | 715 | 701 | 705 | 2,900 |
| 2025/03/26 | 707 | 715 | 707 | 715 | 1,200 |
| 2025/03/25 | 709 | 709 | 698 | 707 | 5,800 |
| 2025/03/24 | 700 | 715 | 700 | 709 | 1,600 |
| 2025/03/21 | 696 | 709 | 696 | 709 | 2,700 |
| 2025/03/19 | 702 | 708 | 675 | 695 | 2,500 |
| 2025/03/18 | 700 | 710 | 699 | 710 | 1,600 |
| 2025/03/17 | 705 | 705 | 699 | 699 | 1,400 |
| 2025/03/14 | 706 | 706 | 701 | 706 | 300 |
| 2025/03/13 | 706 | 710 | 706 | 706 | 700 |
| 2025/03/12 | 705 | 705 | 700 | 700 | 2,400 |
| 2025/03/11 | 708 | 717 | 700 | 709 | 1,300 |
| 2025/03/10 | 720 | 725 | 708 | 708 | 900 |
| 2025/03/07 | 721 | 721 | 699 | 710 | 3,800 |
| 2025/03/06 | 709 | 719 | 700 | 706 | 2,600 |
| 2025/03/05 | 729 | 740 | 701 | 708 | 3,000 |
| 2025/03/04 | 734 | 734 | 720 | 729 | 1,800 |
| 2025/03/03 | 739 | 739 | 718 | 725 | 3,400 |
| 2025/02/28 | 740 | 743 | 720 | 728 | 5,700 |
| 2025/02/27 | 758 | 758 | 740 | 743 | 1,500 |
| 2025/02/26 | 777 | 789 | 748 | 759 | 2,600 |
| 2025/02/25 | 792 | 810 | 778 | 778 | 2,200 |
| 2025/02/21 | 765 | 793 | 765 | 793 | 1,400 |
| 2025/02/20 | 793 | 793 | 756 | 765 | 2,400 |
| 2025/02/19 | 775 | 800 | 775 | 793 | 2,300 |
| 2025/02/18 | 825 | 825 | 720 | 775 | 27,700 |
| 2025/02/17 | 823 | 850 | 808 | 837 | 9,200 |
| 2025/02/14 | 904 | 907 | 885 | 906 | 3,500 |
| 2025/02/13 | 883 | 905 | 883 | 888 | 1,900 |
| 2025/02/12 | 867 | 879 | 867 | 879 | 900 |
| 2025/02/10 | 841 | 874 | 841 | 870 | 2,500 |
| 2025/02/07 | 851 | 852 | 850 | 850 | 1,400 |
| 2025/02/06 | 869 | 869 | 831 | 864 | 5,200 |
| 2025/02/05 | 836 | 892 | 813 | 888 | 5,000 |
| 2025/02/04 | 850 | 860 | 835 | 836 | 2,100 |
| 2025/02/03 | 880 | 895 | 845 | 845 | 3,000 |
| 2025/01/31 | 828 | 880 | 828 | 880 | 9,400 |
| 2025/01/30 | 851 | 851 | 827 | 832 | 4,100 |
| 2025/01/29 | 842 | 859 | 819 | 851 | 10,200 |
| 2025/01/28 | 877 | 877 | 838 | 845 | 15,700 |
| 2025/01/27 | 907 | 934 | 882 | 882 | 4,300 |
| 2025/01/24 | 899 | 922 | 891 | 907 | 3,500 |
| 2025/01/23 | 924 | 924 | 888 | 902 | 3,700 |
| 2025/01/22 | 927 | 928 | 880 | 924 | 6,800 |
| 2025/01/21 | 920 | 925 | 888 | 914 | 9,900 |
| 2025/01/20 | 960 | 960 | 920 | 923 | 8,400 |
| 2025/01/17 | 1,016 | 1,017 | 932 | 950 | 20,700 |
| 2025/01/16 | 1,150 | 1,170 | 1,001 | 1,008 | 56,800 |
| 2025/01/15 | 838 | 1,000 | 837 | 1,000 | 13,700 |
| 2025/01/14 | 907 | 907 | 835 | 850 | 24,700 |
| 2025/01/10 | 950 | 950 | 890 | 922 | 27,500 |
| 2025/01/09 | 1,025 | 1,043 | 963 | 1,000 | 35,100 |
| 2025/01/08 | 1,240 | 1,240 | 1,090 | 1,103 | 35,000 |
| 2025/01/07 | 1,447 | 1,447 | 1,233 | 1,252 | 30,900 |
| 2025/01/06 | 1,335 | 1,357 | 1,002 | 1,357 | 64,300 |
| 2024/12/30 | 1,742 | 1,780 | 1,182 | 1,185 | 158,900 |
| 2024/12/27 | 1,582 | 1,582 | 1,582 | 1,582 | 3,500 |
| 2024/12/26 | 1,180 | 1,300 | 1,121 | 1,300 | 100,400 |
| 2024/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 |
| 2024/12/24 | 790 | 850 | 770 | 850 | 93,300 |
| 2024/12/23 | 600 | 700 | 586 | 700 | 218,500 |