228A (株)オプロ 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 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | 1,311 |
| 2024-10-09 | 1,375 | 1,395 | 1,343 | 1,390 | 18,000 | 1,390 |
| 2024-10-08 | 1,405 | 1,423 | 1,330 | 1,365 | 39,800 | 1,365 |
| 2024-10-07 | 1,449 | 1,449 | 1,401 | 1,415 | 28,800 | 1,415 |
| 2024-10-04 | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 | 1,427 |
| 2024-10-03 | 1,441 | 1,469 | 1,398 | 1,438 | 65,900 | 1,438 |
| 2024-10-02 | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 | 1,388 |
| 2024-10-01 | 1,288 | 1,351 | 1,287 | 1,351 | 19,500 | 1,351 |
| 2024-09-30 | 1,295 | 1,324 | 1,270 | 1,295 | 20,900 | 1,295 |
| 2024-09-27 | 1,339 | 1,346 | 1,314 | 1,325 | 19,300 | 1,325 |
| 2024-09-26 | 1,350 | 1,374 | 1,335 | 1,350 | 21,400 | 1,350 |
| 2024-09-25 | 1,330 | 1,349 | 1,301 | 1,349 | 23,900 | 1,349 |
| 2024-09-24 | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 | 1,313 |
| 2024-09-20 | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 | 1,300 |
| 2024-09-19 | 1,203 | 1,234 | 1,203 | 1,234 | 9,200 | 1,234 |
| 2024-09-18 | 1,202 | 1,211 | 1,196 | 1,198 | 8,000 | 1,198 |
| 2024-09-17 | 1,245 | 1,245 | 1,193 | 1,195 | 17,300 | 1,195 |
| 2024-09-13 | 1,244 | 1,253 | 1,231 | 1,245 | 9,100 | 1,245 |
| 2024-09-12 | 1,237 | 1,260 | 1,227 | 1,250 | 16,400 | 1,250 |
| 2024-09-11 | 1,268 | 1,269 | 1,200 | 1,230 | 28,500 | 1,230 |
| 2024-09-10 | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 | 1,238 |
| 2024-09-09 | 1,164 | 1,234 | 1,150 | 1,191 | 39,800 | 1,191 |
| 2024-09-06 | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 | 1,224 |
| 2024-09-05 | 1,282 | 1,331 | 1,280 | 1,282 | 47,900 | 1,282 |
| 2024-09-04 | 1,360 | 1,388 | 1,280 | 1,280 | 103,000 | 1,280 |
| 2024-09-03 | 1,400 | 1,410 | 1,374 | 1,403 | 39,600 | 1,403 |
| 2024-09-02 | 1,424 | 1,424 | 1,375 | 1,397 | 53,700 | 1,397 |
| 2024-08-30 | 1,406 | 1,441 | 1,405 | 1,405 | 53,800 | 1,405 |
| 2024-08-29 | 1,390 | 1,439 | 1,355 | 1,430 | 129,800 | 1,430 |
| 2024-08-28 | 1,463 | 1,467 | 1,409 | 1,410 | 181,300 | 1,410 |
| 2024-08-27 | 1,449 | 1,659 | 1,425 | 1,433 | 1,701,100 | 1,433 |
| 2024-08-26 | 1,407 | 1,445 | 1,392 | 1,403 | 252,700 | 1,403 |
| 2024-08-23 | 1,461 | 1,480 | 1,405 | 1,408 | 413,700 | 1,408 |
| 2024-08-22 | 1,570 | 1,649 | 1,489 | 1,491 | 1,410,400 | 1,491 |
| 2024-08-21 | 1,673 | 1,838 | 1,560 | 1,601 | 6,378,000 | 1,601 |
分割・併合履歴 ： なし
