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
2025-02-131,2161,2201,1971,2154,5001,215
2025-02-121,2161,2201,1861,2165,7001,216
2025-02-101,1821,1961,1821,1968,3001,196
2025-02-071,1801,1901,1721,1771,8001,177
2025-02-061,1871,1991,1771,1772,3001,177
2025-02-051,1901,1941,1871,1886,5001,188
2025-02-041,1861,2031,1861,2032001,203
2025-02-031,1971,2191,1771,17810,3001,178
2025-01-311,1921,1981,1921,1961,1001,196
2025-01-301,2311,2311,1951,2053,2001,205
2025-01-291,1981,2121,1981,2013,5001,201
2025-01-281,1891,2081,1841,18410,9001,184
2025-01-271,1841,1891,1651,1893,6001,189
2025-01-241,1441,1791,1381,1595,9001,159
2025-01-231,1821,1821,1271,1448,8001,144
2025-01-221,1921,1951,1811,1818,5001,181
2025-01-211,2171,2171,1821,2034,4001,203
2025-01-201,2201,2201,1891,19122,0001,191
2025-01-171,2011,2171,1831,21712,9001,217
2025-01-161,1851,1951,1581,1859,3001,185
2025-01-151,1351,1741,1111,13553,6001,135
2025-01-141,3471,4111,1151,13083,7001,130
2025-01-101,4001,4001,3061,35119,6001,351
2025-01-091,3821,4491,3801,39320,2001,393
2025-01-081,3811,3991,3501,37911,7001,379
2025-01-071,3651,4001,3441,38810,5001,388
2025-01-061,3061,3631,2821,34316,5001,343

分割・併合履歴 : なし