3983 (株)オロ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,594 | 2,625 | 2,592 | 2,608 | 13,400 | 2,608 |
| 2024-05-01 | 2,644 | 2,644 | 2,600 | 2,618 | 21,000 | 2,618 |
| 2024-04-30 | 2,587 | 2,638 | 2,561 | 2,627 | 28,800 | 2,627 |
| 2024-04-26 | 2,501 | 2,562 | 2,496 | 2,537 | 37,100 | 2,537 |
| 2024-04-25 | 2,500 | 2,549 | 2,462 | 2,500 | 42,700 | 2,500 |
| 2024-04-24 | 2,436 | 2,515 | 2,431 | 2,490 | 27,800 | 2,490 |
| 2024-04-23 | 2,531 | 2,539 | 2,441 | 2,443 | 42,700 | 2,443 |
| 2024-04-22 | 2,487 | 2,524 | 2,487 | 2,516 | 44,500 | 2,516 |
| 2024-04-19 | 2,539 | 2,539 | 2,437 | 2,486 | 33,200 | 2,486 |
| 2024-04-18 | 2,553 | 2,579 | 2,525 | 2,556 | 35,600 | 2,556 |
| 2024-04-17 | 2,634 | 2,643 | 2,509 | 2,532 | 44,000 | 2,532 |
| 2024-04-16 | 2,681 | 2,693 | 2,591 | 2,607 | 34,300 | 2,607 |
| 2024-04-15 | 2,710 | 2,732 | 2,671 | 2,719 | 19,800 | 2,719 |
| 2024-04-12 | 2,740 | 2,745 | 2,695 | 2,712 | 23,800 | 2,712 |
| 2024-04-11 | 2,652 | 2,714 | 2,652 | 2,710 | 21,600 | 2,710 |
| 2024-04-10 | 2,666 | 2,719 | 2,666 | 2,688 | 39,900 | 2,688 |
| 2024-04-09 | 2,609 | 2,665 | 2,609 | 2,648 | 23,500 | 2,648 |
| 2024-04-08 | 2,615 | 2,629 | 2,584 | 2,599 | 30,300 | 2,599 |
| 2024-04-05 | 2,600 | 2,629 | 2,561 | 2,605 | 32,200 | 2,605 |
| 2024-04-04 | 2,608 | 2,635 | 2,566 | 2,608 | 46,700 | 2,608 |
| 2024-04-03 | 2,602 | 2,660 | 2,577 | 2,626 | 39,400 | 2,626 |
| 2024-04-02 | 2,673 | 2,680 | 2,613 | 2,627 | 43,600 | 2,627 |
| 2024-04-01 | 2,837 | 2,837 | 2,699 | 2,702 | 35,700 | 2,702 |
| 2024-03-29 | 2,613 | 2,815 | 2,613 | 2,800 | 62,600 | 2,800 |
| 2024-03-28 | 2,660 | 2,681 | 2,619 | 2,620 | 39,400 | 2,620 |
| 2024-03-27 | 2,730 | 2,730 | 2,655 | 2,672 | 38,400 | 2,672 |
| 2024-03-26 | 2,700 | 2,738 | 2,679 | 2,712 | 28,200 | 2,712 |
| 2024-03-25 | 2,750 | 2,750 | 2,639 | 2,720 | 60,900 | 2,720 |
| 2024-03-22 | 2,719 | 2,768 | 2,705 | 2,760 | 24,200 | 2,760 |
| 2024-03-21 | 2,784 | 2,784 | 2,685 | 2,718 | 33,900 | 2,718 |
| 2024-03-19 | 2,751 | 2,763 | 2,667 | 2,741 | 42,300 | 2,741 |
| 2024-03-18 | 2,792 | 2,829 | 2,752 | 2,766 | 36,200 | 2,766 |
| 2024-03-15 | 2,885 | 2,885 | 2,775 | 2,781 | 39,200 | 2,781 |
| 2024-03-14 | 2,921 | 2,963 | 2,857 | 2,961 | 34,900 | 2,961 |
| 2024-03-13 | 2,979 | 2,979 | 2,895 | 2,946 | 52,100 | 2,946 |
| 2024-03-12 | 2,856 | 2,929 | 2,792 | 2,929 | 62,200 | 2,929 |
| 2024-03-11 | 2,763 | 2,819 | 2,740 | 2,806 | 60,100 | 2,806 |
| 2024-03-08 | 2,776 | 2,912 | 2,759 | 2,802 | 84,700 | 2,802 |
| 2024-03-07 | 2,758 | 2,780 | 2,731 | 2,750 | 43,800 | 2,750 |
| 2024-03-06 | 2,716 | 2,768 | 2,706 | 2,752 | 39,700 | 2,752 |
| 2024-03-05 | 2,746 | 2,746 | 2,654 | 2,701 | 43,400 | 2,701 |
| 2024-03-04 | 2,800 | 2,809 | 2,738 | 2,746 | 44,000 | 2,746 |
| 2024-03-01 | 2,753 | 2,781 | 2,678 | 2,775 | 66,300 | 2,775 |
| 2024-02-29 | 2,691 | 2,829 | 2,674 | 2,754 | 88,200 | 2,754 |
| 2024-02-28 | 2,775 | 2,812 | 2,711 | 2,712 | 58,700 | 2,712 |
| 2024-02-27 | 2,733 | 2,798 | 2,703 | 2,798 | 39,200 | 2,798 |
| 2024-02-26 | 2,600 | 2,759 | 2,600 | 2,732 | 70,500 | 2,732 |
| 2024-02-22 | 2,656 | 2,680 | 2,502 | 2,571 | 134,500 | 2,571 |
| 2024-02-21 | 2,724 | 2,773 | 2,639 | 2,651 | 98,300 | 2,651 |
| 2024-02-20 | 2,819 | 2,860 | 2,742 | 2,747 | 40,800 | 2,747 |
| 2024-02-19 | 2,771 | 2,819 | 2,728 | 2,805 | 38,600 | 2,805 |
| 2024-02-16 | 2,744 | 2,836 | 2,744 | 2,797 | 29,100 | 2,797 |
| 2024-02-15 | 2,776 | 2,780 | 2,675 | 2,765 | 60,600 | 2,765 |
| 2024-02-14 | 2,762 | 2,810 | 2,734 | 2,759 | 47,200 | 2,759 |
| 2024-02-13 | 2,799 | 2,814 | 2,747 | 2,807 | 45,500 | 2,807 |
| 2024-02-09 | 2,859 | 2,898 | 2,805 | 2,805 | 25,400 | 2,805 |
| 2024-02-08 | 2,865 | 2,899 | 2,812 | 2,859 | 30,900 | 2,859 |
| 2024-02-07 | 2,885 | 2,889 | 2,783 | 2,865 | 40,600 | 2,865 |
| 2024-02-06 | 2,948 | 2,972 | 2,879 | 2,918 | 30,200 | 2,918 |
| 2024-02-05 | 2,846 | 2,939 | 2,833 | 2,927 | 40,900 | 2,927 |
| 2024-02-02 | 2,947 | 2,977 | 2,823 | 2,835 | 50,100 | 2,835 |
| 2024-02-01 | 2,911 | 2,958 | 2,897 | 2,936 | 20,600 | 2,936 |
| 2024-01-31 | 2,968 | 2,975 | 2,889 | 2,935 | 33,100 | 2,935 |
| 2024-01-30 | 2,999 | 3,000 | 2,953 | 2,979 | 27,800 | 2,979 |
| 2024-01-29 | 3,025 | 3,060 | 2,982 | 2,988 | 60,100 | 2,988 |
| 2024-01-26 | 2,903 | 3,040 | 2,876 | 2,971 | 61,800 | 2,971 |
| 2024-01-25 | 2,868 | 2,951 | 2,853 | 2,930 | 24,600 | 2,930 |
| 2024-01-24 | 2,855 | 2,910 | 2,816 | 2,880 | 29,200 | 2,880 |
| 2024-01-23 | 2,913 | 2,913 | 2,830 | 2,843 | 23,000 | 2,843 |
| 2024-01-22 | 2,835 | 2,910 | 2,823 | 2,886 | 35,900 | 2,886 |
| 2024-01-19 | 2,780 | 2,827 | 2,760 | 2,805 | 23,300 | 2,805 |
| 2024-01-18 | 2,806 | 2,819 | 2,770 | 2,782 | 25,000 | 2,782 |
| 2024-01-17 | 2,850 | 2,870 | 2,805 | 2,808 | 34,200 | 2,808 |
| 2024-01-16 | 2,893 | 2,914 | 2,856 | 2,857 | 24,900 | 2,857 |
| 2024-01-15 | 2,900 | 2,965 | 2,900 | 2,943 | 33,100 | 2,943 |
| 2024-01-12 | 2,969 | 2,981 | 2,861 | 2,901 | 40,600 | 2,901 |
| 2024-01-11 | 2,943 | 2,997 | 2,915 | 2,969 | 60,200 | 2,969 |
| 2024-01-10 | 2,883 | 2,940 | 2,871 | 2,914 | 83,200 | 2,914 |
| 2024-01-09 | 2,703 | 2,837 | 2,700 | 2,837 | 79,700 | 2,837 |
| 2024-01-05 | 2,655 | 2,703 | 2,626 | 2,637 | 49,800 | 2,637 |
| 2024-01-04 | 2,550 | 2,642 | 2,530 | 2,638 | 53,800 | 2,638 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
