- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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