- 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,386 | 1,405 | 1,366 | 1,405 | 3,500 | 1,405 |
| 2025-07-07 | 1,369 | 1,400 | 1,369 | 1,398 | 2,600 | 1,398 |
| 2025-07-04 | 1,362 | 1,383 | 1,361 | 1,364 | 800 | 1,364 |
| 2025-07-03 | 1,386 | 1,386 | 1,351 | 1,351 | 1,600 | 1,351 |
| 2025-07-02 | 1,362 | 1,422 | 1,362 | 1,396 | 5,000 | 1,396 |
| 2025-07-01 | 1,395 | 1,395 | 1,381 | 1,381 | 3,500 | 1,381 |
| 2025-06-30 | 1,394 | 1,395 | 1,380 | 1,395 | 4,900 | 1,395 |
| 2025-06-27 | 1,353 | 1,396 | 1,342 | 1,383 | 12,100 | 1,383 |
| 2025-06-26 | 1,352 | 1,352 | 1,324 | 1,344 | 1,900 | 1,344 |
| 2025-06-25 | 1,353 | 1,353 | 1,322 | 1,322 | 3,200 | 1,322 |
| 2025-06-24 | 1,352 | 1,353 | 1,341 | 1,353 | 500 | 1,353 |
| 2025-06-23 | 1,366 | 1,366 | 1,352 | 1,352 | 200 | 1,352 |
| 2025-06-20 | 1,346 | 1,367 | 1,346 | 1,366 | 1,100 | 1,366 |
| 2025-06-19 | 1,333 | 1,367 | 1,333 | 1,352 | 3,300 | 1,352 |
| 2025-06-18 | 1,324 | 1,365 | 1,324 | 1,363 | 2,100 | 1,363 |
| 2025-06-17 | 1,339 | 1,342 | 1,324 | 1,324 | 900 | 1,324 |
| 2025-06-16 | 1,368 | 1,369 | 1,368 | 1,369 | 600 | 1,369 |
| 2025-06-13 | 1,370 | 1,375 | 1,334 | 1,360 | 3,600 | 1,360 |
| 2025-06-12 | 1,370 | 1,370 | 1,359 | 1,370 | 1,400 | 1,370 |
| 2025-06-11 | 1,335 | 1,370 | 1,335 | 1,370 | 1,400 | 1,370 |
| 2025-06-10 | 1,334 | 1,364 | 1,333 | 1,364 | 1,700 | 1,364 |
| 2025-06-09 | 1,345 | 1,366 | 1,345 | 1,364 | 2,100 | 1,364 |
| 2025-06-06 | 1,327 | 1,364 | 1,320 | 1,340 | 1,800 | 1,340 |
| 2025-06-05 | 1,333 | 1,336 | 1,333 | 1,336 | 300 | 1,336 |
| 2025-06-04 | 1,311 | 1,361 | 1,311 | 1,333 | 1,200 | 1,333 |
| 2025-06-03 | 1,368 | 1,369 | 1,297 | 1,341 | 4,900 | 1,341 |
| 2025-06-02 | 1,342 | 1,360 | 1,342 | 1,360 | 900 | 1,360 |
| 2025-05-30 | 1,339 | 1,356 | 1,339 | 1,356 | 400 | 1,356 |
| 2025-05-29 | 1,301 | 1,366 | 1,301 | 1,361 | 7,200 | 1,361 |
| 2025-05-28 | 1,306 | 1,310 | 1,300 | 1,310 | 1,700 | 1,310 |
| 2025-05-27 | 1,300 | 1,300 | 1,270 | 1,297 | 1,300 | 1,297 |
| 2025-05-26 | 1,290 | 1,300 | 1,283 | 1,300 | 4,800 | 1,300 |
| 2025-05-23 | 1,275 | 1,285 | 1,264 | 1,285 | 2,300 | 1,285 |
| 2025-05-22 | 1,235 | 1,289 | 1,235 | 1,271 | 1,600 | 1,271 |
| 2025-05-21 | 1,212 | 1,286 | 1,212 | 1,230 | 9,300 | 1,230 |
| 2025-05-20 | 1,260 | 1,260 | 1,228 | 1,228 | 1,800 | 1,228 |
| 2025-05-19 | 1,241 | 1,258 | 1,215 | 1,258 | 5,500 | 1,258 |
| 2025-05-16 | 1,224 | 1,420 | 1,185 | 1,215 | 75,300 | 1,215 |
| 2025-05-15 | 1,223 | 1,244 | 1,223 | 1,238 | 1,100 | 1,238 |
| 2025-05-14 | 1,225 | 1,236 | 1,222 | 1,222 | 600 | 1,222 |
| 2025-05-13 | 1,246 | 1,246 | 1,217 | 1,238 | 500 | 1,238 |
| 2025-05-12 | 1,239 | 1,257 | 1,228 | 1,228 | 800 | 1,228 |
| 2025-05-09 | 1,215 | 1,239 | 1,215 | 1,239 | 500 | 1,239 |
| 2025-05-08 | 1,221 | 1,245 | 1,221 | 1,245 | 900 | 1,245 |
| 2025-05-07 | 1,220 | 1,280 | 1,199 | 1,225 | 23,300 | 1,225 |
| 2025-05-02 | 1,216 | 1,219 | 1,216 | 1,219 | 600 | 1,219 |
| 2025-05-01 | 1,184 | 1,295 | 1,158 | 1,208 | 40,000 | 1,208 |
| 2025-04-30 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 | 1,200 |
| 2025-04-28 | 1,165 | 1,218 | 1,165 | 1,204 | 3,900 | 1,204 |
| 2025-04-25 | 1,167 | 1,180 | 1,158 | 1,173 | 13,100 | 1,173 |
| 2025-04-24 | 1,146 | 1,173 | 1,146 | 1,147 | 1,000 | 1,147 |
| 2025-04-23 | 1,160 | 1,173 | 1,143 | 1,149 | 2,400 | 1,149 |
| 2025-04-22 | 1,147 | 1,163 | 1,147 | 1,163 | 1,400 | 1,163 |
| 2025-04-21 | 1,155 | 1,174 | 1,152 | 1,171 | 3,300 | 1,171 |
| 2025-04-18 | 1,175 | 1,175 | 1,153 | 1,155 | 600 | 1,155 |
| 2025-04-17 | 1,143 | 1,146 | 1,143 | 1,145 | 600 | 1,145 |
| 2025-04-16 | 1,155 | 1,157 | 1,143 | 1,143 | 1,800 | 1,143 |
| 2025-04-15 | 1,173 | 1,173 | 1,155 | 1,155 | 800 | 1,155 |
| 2025-04-14 | 1,156 | 1,175 | 1,149 | 1,150 | 3,400 | 1,150 |
| 2025-04-11 | 1,154 | 1,174 | 1,121 | 1,144 | 6,500 | 1,144 |
| 2025-04-10 | 1,231 | 1,231 | 1,150 | 1,162 | 5,300 | 1,162 |
| 2025-04-09 | 1,102 | 1,130 | 1,091 | 1,111 | 3,600 | 1,111 |
| 2025-04-08 | 1,051 | 1,217 | 1,051 | 1,132 | 12,400 | 1,132 |
| 2025-04-07 | 1,000 | 1,110 | 960 | 1,016 | 11,600 | 1,016 |
| 2025-04-04 | 1,195 | 1,195 | 1,101 | 1,101 | 6,500 | 1,101 |
| 2025-04-03 | 1,110 | 1,220 | 1,110 | 1,165 | 6,400 | 1,165 |
| 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