- 2025年
- 2024年
228A (株)オプロ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,213 | 1,218 | 1,162 | 1,170 | 4,200 | 1,170 |
| 2025-04-01 | 1,218 | 1,219 | 1,191 | 1,191 | 2,100 | 1,191 |
| 2025-03-31 | 1,213 | 1,240 | 1,201 | 1,215 | 2,300 | 1,215 |
| 2025-03-28 | 1,230 | 1,254 | 1,210 | 1,213 | 2,400 | 1,213 |
| 2025-03-27 | 1,229 | 1,232 | 1,229 | 1,229 | 400 | 1,229 |
| 2025-03-26 | 1,271 | 1,274 | 1,229 | 1,229 | 1,400 | 1,229 |
| 2025-03-25 | 1,248 | 1,275 | 1,228 | 1,273 | 6,400 | 1,273 |
| 2025-03-24 | 1,222 | 1,250 | 1,219 | 1,224 | 5,600 | 1,224 |
| 2025-03-21 | 1,208 | 1,237 | 1,204 | 1,237 | 1,600 | 1,237 |
| 2025-03-19 | 1,226 | 1,239 | 1,200 | 1,211 | 2,600 | 1,211 |
| 2025-03-18 | 1,207 | 1,229 | 1,190 | 1,226 | 6,500 | 1,226 |
| 2025-03-17 | 1,246 | 1,246 | 1,209 | 1,237 | 1,600 | 1,237 |
| 2025-03-14 | 1,235 | 1,255 | 1,215 | 1,237 | 4,800 | 1,237 |
| 2025-03-13 | 1,225 | 1,229 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2025-03-12 | 1,210 | 1,210 | 1,196 | 1,210 | 1,200 | 1,210 |
| 2025-03-11 | 1,174 | 1,220 | 1,174 | 1,186 | 2,900 | 1,186 |
| 2025-03-10 | 1,171 | 1,198 | 1,171 | 1,198 | 500 | 1,198 |
| 2025-03-07 | 1,191 | 1,200 | 1,168 | 1,171 | 4,800 | 1,171 |
| 2025-03-06 | 1,200 | 1,201 | 1,190 | 1,200 | 1,300 | 1,200 |
| 2025-03-05 | 1,182 | 1,206 | 1,182 | 1,206 | 800 | 1,206 |
| 2025-03-04 | 1,183 | 1,215 | 1,176 | 1,190 | 4,500 | 1,190 |
| 2025-03-03 | 1,177 | 1,209 | 1,177 | 1,193 | 1,600 | 1,193 |
| 2025-02-28 | 1,170 | 1,190 | 1,170 | 1,175 | 7,600 | 1,175 |
| 2025-02-27 | 1,200 | 1,238 | 1,176 | 1,200 | 6,600 | 1,200 |
| 2025-02-26 | 1,219 | 1,228 | 1,214 | 1,221 | 800 | 1,221 |
| 2025-02-25 | 1,205 | 1,265 | 1,195 | 1,222 | 19,300 | 1,222 |
| 2025-02-21 | 1,192 | 1,239 | 1,192 | 1,205 | 10,700 | 1,205 |
| 2025-02-20 | 1,209 | 1,230 | 1,204 | 1,204 | 5,700 | 1,204 |
| 2025-02-19 | 1,240 | 1,250 | 1,223 | 1,223 | 3,600 | 1,223 |
| 2025-02-18 | 1,265 | 1,270 | 1,239 | 1,244 | 4,600 | 1,244 |
| 2025-02-17 | 1,212 | 1,265 | 1,212 | 1,264 | 9,300 | 1,264 |
| 2025-02-14 | 1,212 | 1,220 | 1,197 | 1,198 | 2,600 | 1,198 |
| 2025-02-13 | 1,216 | 1,220 | 1,197 | 1,215 | 4,500 | 1,215 |
| 2025-02-12 | 1,216 | 1,220 | 1,186 | 1,216 | 5,700 | 1,216 |
| 2025-02-10 | 1,182 | 1,196 | 1,182 | 1,196 | 8,300 | 1,196 |
| 2025-02-07 | 1,180 | 1,190 | 1,172 | 1,177 | 1,800 | 1,177 |
| 2025-02-06 | 1,187 | 1,199 | 1,177 | 1,177 | 2,300 | 1,177 |
| 2025-02-05 | 1,190 | 1,194 | 1,187 | 1,188 | 6,500 | 1,188 |
| 2025-02-04 | 1,186 | 1,203 | 1,186 | 1,203 | 200 | 1,203 |
| 2025-02-03 | 1,197 | 1,219 | 1,177 | 1,178 | 10,300 | 1,178 |
| 2025-01-31 | 1,192 | 1,198 | 1,192 | 1,196 | 1,100 | 1,196 |
| 2025-01-30 | 1,231 | 1,231 | 1,195 | 1,205 | 3,200 | 1,205 |
| 2025-01-29 | 1,198 | 1,212 | 1,198 | 1,201 | 3,500 | 1,201 |
| 2025-01-28 | 1,189 | 1,208 | 1,184 | 1,184 | 10,900 | 1,184 |
| 2025-01-27 | 1,184 | 1,189 | 1,165 | 1,189 | 3,600 | 1,189 |
| 2025-01-24 | 1,144 | 1,179 | 1,138 | 1,159 | 5,900 | 1,159 |
| 2025-01-23 | 1,182 | 1,182 | 1,127 | 1,144 | 8,800 | 1,144 |
| 2025-01-22 | 1,192 | 1,195 | 1,181 | 1,181 | 8,500 | 1,181 |
| 2025-01-21 | 1,217 | 1,217 | 1,182 | 1,203 | 4,400 | 1,203 |
| 2025-01-20 | 1,220 | 1,220 | 1,189 | 1,191 | 22,000 | 1,191 |
| 2025-01-17 | 1,201 | 1,217 | 1,183 | 1,217 | 12,900 | 1,217 |
| 2025-01-16 | 1,185 | 1,195 | 1,158 | 1,185 | 9,300 | 1,185 |
| 2025-01-15 | 1,135 | 1,174 | 1,111 | 1,135 | 53,600 | 1,135 |
| 2025-01-14 | 1,347 | 1,411 | 1,115 | 1,130 | 83,700 | 1,130 |
| 2025-01-10 | 1,400 | 1,400 | 1,306 | 1,351 | 19,600 | 1,351 |
| 2025-01-09 | 1,382 | 1,449 | 1,380 | 1,393 | 20,200 | 1,393 |
| 2025-01-08 | 1,381 | 1,399 | 1,350 | 1,379 | 11,700 | 1,379 |
| 2025-01-07 | 1,365 | 1,400 | 1,344 | 1,388 | 10,500 | 1,388 |
| 2025-01-06 | 1,306 | 1,363 | 1,282 | 1,343 | 16,500 | 1,343 |
分割・併合履歴 ： なし