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 |
|---|---|---|---|---|---|
| 2026/01/30 | 975 | 975 | 935 | 935 | 1,300 |
| 2026/01/29 | 952 | 964 | 930 | 964 | 1,000 |
| 2026/01/28 | 980 | 995 | 952 | 967 | 2,000 |
| 2026/01/27 | 980 | 980 | 966 | 969 | 700 |
| 2026/01/26 | 1,000 | 1,000 | 975 | 985 | 1,700 |
| 2026/01/23 | 998 | 1,010 | 998 | 1,010 | 1,100 |
| 2026/01/22 | 981 | 999 | 981 | 998 | 2,100 |
| 2026/01/21 | 965 | 980 | 950 | 980 | 4,700 |
| 2026/01/20 | 994 | 1,000 | 980 | 980 | 1,400 |
| 2026/01/19 | 1,010 | 1,010 | 973 | 993 | 3,900 |
| 2026/01/16 | 1,007 | 1,019 | 994 | 1,019 | 1,000 |
| 2026/01/15 | 1,002 | 1,023 | 1,002 | 1,007 | 1,000 |
| 2026/01/14 | 1,021 | 1,040 | 990 | 1,009 | 2,800 |
| 2026/01/13 | 1,015 | 1,045 | 985 | 1,042 | 2,200 |
| 2026/01/09 | 1,042 | 1,042 | 982 | 1,014 | 3,600 |
| 2026/01/08 | 1,030 | 1,041 | 1,024 | 1,038 | 3,000 |
| 2026/01/07 | 1,011 | 1,049 | 1,002 | 1,043 | 1,700 |
| 2026/01/06 | 1,041 | 1,050 | 1,040 | 1,040 | 2,000 |
| 2026/01/05 | 991 | 1,044 | 991 | 1,040 | 3,100 |
| 2025/12/30 | 980 | 987 | 980 | 986 | 700 |
| 2025/12/29 | 985 | 990 | 965 | 984 | 2,500 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 1,897 | 1,961 | 1,897 | 1,960 | 1,400 |
| 2025/12/25 | 1,859 | 1,900 | 1,831 | 1,897 | 1,700 |
| 2025/12/24 | 1,837 | 1,859 | 1,828 | 1,859 | 700 |
| 2025/12/23 | 1,965 | 1,979 | 1,805 | 1,865 | 2,600 |
| 2025/12/22 | 1,710 | 1,805 | 1,692 | 1,805 | 2,800 |
| 2025/12/18 | 1,693 | 1,721 | 1,682 | 1,721 | 1,700 |
| 2025/12/17 | 1,688 | 1,727 | 1,673 | 1,727 | 1,000 |
| 2025/12/16 | 1,674 | 1,694 | 1,669 | 1,688 | 700 |
| 2025/12/15 | 1,729 | 1,729 | 1,701 | 1,714 | 900 |
| 2025/12/12 | 1,719 | 1,719 | 1,666 | 1,714 | 1,400 |
| 2025/12/11 | 1,731 | 1,731 | 1,689 | 1,716 | 800 |
| 2025/12/10 | 1,646 | 1,738 | 1,646 | 1,731 | 1,400 |
| 2025/12/09 | 1,720 | 1,720 | 1,610 | 1,679 | 8,100 |
| 2025/12/08 | 1,795 | 1,795 | 1,712 | 1,735 | 2,400 |
| 2025/12/05 | 1,795 | 1,795 | 1,700 | 1,773 | 4,100 |
| 2025/12/04 | 1,830 | 1,848 | 1,760 | 1,802 | 3,400 |
| 2025/12/03 | 1,844 | 1,849 | 1,825 | 1,849 | 700 |
| 2025/12/02 | 1,836 | 1,861 | 1,836 | 1,843 | 1,000 |
| 2025/12/01 | 1,915 | 1,921 | 1,860 | 1,865 | 1,100 |
| 2025/11/28 | 1,835 | 1,890 | 1,834 | 1,890 | 800 |
| 2025/11/27 | 1,823 | 1,895 | 1,822 | 1,829 | 1,500 |
| 2025/11/26 | 1,830 | 1,865 | 1,800 | 1,843 | 1,500 |
| 2025/11/25 | 1,798 | 1,920 | 1,798 | 1,850 | 4,100 |
| 2025/11/21 | 1,800 | 1,800 | 1,722 | 1,762 | 1,000 |
| 2025/11/20 | 1,808 | 1,809 | 1,775 | 1,800 | 1,700 |
| 2025/11/19 | 1,755 | 1,780 | 1,755 | 1,760 | 500 |
| 2025/11/18 | 1,729 | 1,750 | 1,729 | 1,741 | 800 |
| 2025/11/17 | 1,886 | 1,886 | 1,752 | 1,769 | 2,800 |
| 2025/11/14 | 1,700 | 1,730 | 1,688 | 1,712 | 700 |
| 2025/11/13 | 1,721 | 1,741 | 1,720 | 1,729 | 1,500 |
| 2025/11/12 | 1,739 | 1,739 | 1,739 | 1,739 | 200 |
| 2025/11/11 | 1,720 | 1,735 | 1,710 | 1,710 | 600 |
| 2025/11/10 | 1,710 | 1,720 | 1,710 | 1,720 | 800 |
| 2025/11/07 | 1,685 | 1,712 | 1,670 | 1,700 | 1,200 |
| 2025/11/06 | 1,639 | 1,725 | 1,639 | 1,725 | 1,700 |
| 2025/11/05 | 1,677 | 1,698 | 1,660 | 1,698 | 500 |
| 2025/11/04 | 1,686 | 1,730 | 1,683 | 1,717 | 2,400 |
| 2025/10/31 | 1,693 | 1,728 | 1,693 | 1,726 | 1,800 |
| 2025/10/30 | 1,661 | 1,721 | 1,660 | 1,721 | 1,500 |
| 2025/10/29 | 1,732 | 1,741 | 1,643 | 1,701 | 8,000 |
| 2025/10/28 | 1,750 | 1,980 | 1,750 | 1,772 | 14,700 |
| 2025/10/27 | 1,660 | 1,720 | 1,615 | 1,635 | 5,300 |
| 2025/10/24 | 1,742 | 1,765 | 1,633 | 1,654 | 5,900 |
| 2025/10/23 | 1,616 | 1,702 | 1,596 | 1,702 | 2,600 |
| 2025/10/22 | 1,601 | 1,644 | 1,601 | 1,644 | 1,200 |
| 2025/10/21 | 1,602 | 1,616 | 1,576 | 1,601 | 1,100 |
| 2025/10/20 | 1,590 | 1,616 | 1,555 | 1,590 | 3,400 |
| 2025/10/17 | 1,590 | 1,616 | 1,571 | 1,600 | 2,000 |
| 2025/10/16 | 1,625 | 1,645 | 1,549 | 1,645 | 1,500 |
| 2025/10/15 | 1,542 | 1,625 | 1,517 | 1,625 | 1,300 |
| 2025/10/14 | 1,475 | 1,644 | 1,475 | 1,542 | 2,300 |
| 2025/10/10 | 1,594 | 1,594 | 1,548 | 1,590 | 1,700 |
| 2025/10/09 | 1,500 | 1,581 | 1,500 | 1,580 | 2,000 |
| 2025/10/08 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2025/10/07 | 1,500 | 1,545 | 1,482 | 1,545 | 1,800 |
| 2025/10/06 | 1,511 | 1,535 | 1,501 | 1,535 | 1,600 |
| 2025/10/03 | 1,585 | 1,585 | 1,506 | 1,511 | 3,500 |
| 2025/10/02 | 1,552 | 1,649 | 1,505 | 1,505 | 3,900 |
| 2025/10/01 | 1,740 | 1,792 | 1,544 | 1,550 | 11,100 |
| 2025/09/30 | 1,562 | 1,786 | 1,520 | 1,740 | 16,200 |
| 2025/09/29 | 1,380 | 1,500 | 1,380 | 1,492 | 4,100 |
| 2025/09/26 | 1,330 | 1,499 | 1,322 | 1,420 | 5,900 |
| 2025/09/25 | 1,320 | 1,362 | 1,320 | 1,356 | 2,200 |
| 2025/09/24 | 1,340 | 1,350 | 1,300 | 1,320 | 4,100 |
| 2025/09/22 | 1,380 | 1,380 | 1,353 | 1,353 | 1,400 |
| 2025/09/19 | 1,370 | 1,399 | 1,341 | 1,380 | 3,000 |
| 2025/09/18 | 1,410 | 1,410 | 1,370 | 1,370 | 1,500 |
| 2025/09/17 | 1,377 | 1,406 | 1,333 | 1,405 | 2,400 |
| 2025/09/16 | 1,387 | 1,390 | 1,326 | 1,380 | 4,200 |
| 2025/09/12 | 1,509 | 1,509 | 1,370 | 1,370 | 7,100 |
| 2025/09/11 | 1,436 | 1,582 | 1,404 | 1,487 | 13,300 |
| 2025/09/10 | 1,650 | 1,650 | 1,421 | 1,452 | 20,300 |
| 2025/09/09 | 1,853 | 1,853 | 1,581 | 1,658 | 17,700 |
| 2025/09/08 | 2,110 | 2,280 | 1,850 | 1,853 | 24,600 |
| 2025/09/05 | 1,820 | 2,180 | 1,608 | 2,110 | 98,000 |
| 2025/09/04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,500 |
| 2025/09/03 | 1,235 | 1,480 | 1,235 | 1,480 | 20,900 |
| 2025/09/02 | 1,152 | 1,187 | 1,152 | 1,180 | 2,400 |
| 2025/09/01 | 1,179 | 1,197 | 1,151 | 1,151 | 2,200 |
| 2025/08/29 | 1,160 | 1,179 | 1,160 | 1,179 | 6,000 |
| 2025/08/28 | 1,166 | 1,179 | 1,162 | 1,173 | 2,000 |
| 2025/08/27 | 1,181 | 1,201 | 1,172 | 1,179 | 1,800 |
| 2025/08/26 | 1,183 | 1,230 | 1,170 | 1,209 | 7,100 |
| 2025/08/25 | 1,186 | 1,194 | 1,166 | 1,183 | 5,000 |
| 2025/08/22 | 1,180 | 1,187 | 1,155 | 1,166 | 3,900 |
| 2025/08/21 | 1,188 | 1,190 | 1,163 | 1,175 | 3,900 |
| 2025/08/20 | 1,195 | 1,200 | 1,175 | 1,190 | 2,100 |
| 2025/08/19 | 1,200 | 1,248 | 1,172 | 1,197 | 4,400 |
| 2025/08/18 | 1,180 | 1,226 | 1,162 | 1,200 | 10,200 |
| 2025/08/15 | 1,200 | 1,235 | 1,135 | 1,188 | 6,700 |
| 2025/08/14 | 1,195 | 1,200 | 1,195 | 1,200 | 1,000 |
| 2025/08/13 | 1,192 | 1,196 | 1,157 | 1,194 | 3,000 |
| 2025/08/12 | 1,236 | 1,273 | 1,135 | 1,192 | 9,900 |
| 2025/08/08 | 1,191 | 1,288 | 1,191 | 1,236 | 14,200 |
| 2025/08/07 | 1,228 | 1,228 | 1,180 | 1,191 | 1,500 |
| 2025/08/06 | 1,182 | 1,211 | 1,176 | 1,211 | 1,700 |
| 2025/08/05 | 1,164 | 1,224 | 1,164 | 1,184 | 1,500 |
| 2025/08/04 | 1,165 | 1,194 | 1,161 | 1,194 | 500 |
| 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 |