- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,269 | 1,328 | 1,240 | 1,276 | 7,700 | 1,276 |
| 2024-12-27 | 1,245 | 1,270 | 1,235 | 1,256 | 7,200 | 1,256 |
| 2024-12-26 | 1,251 | 1,251 | 1,208 | 1,208 | 13,100 | 1,208 |
| 2024-12-25 | 1,240 | 1,250 | 1,216 | 1,227 | 8,900 | 1,227 |
| 2024-12-24 | 1,222 | 1,250 | 1,222 | 1,231 | 5,900 | 1,231 |
| 2024-12-23 | 1,267 | 1,268 | 1,218 | 1,228 | 12,600 | 1,228 |
| 2024-12-20 | 1,285 | 1,299 | 1,233 | 1,265 | 13,900 | 1,265 |
| 2024-12-19 | 1,295 | 1,301 | 1,283 | 1,283 | 7,300 | 1,283 |
| 2024-12-18 | 1,331 | 1,337 | 1,298 | 1,298 | 15,900 | 1,298 |
| 2024-12-17 | 1,304 | 1,320 | 1,300 | 1,301 | 3,800 | 1,301 |
| 2024-12-16 | 1,318 | 1,318 | 1,297 | 1,304 | 9,000 | 1,304 |
| 2024-12-13 | 1,301 | 1,319 | 1,300 | 1,301 | 11,700 | 1,301 |
| 2024-12-12 | 1,347 | 1,353 | 1,300 | 1,312 | 18,600 | 1,312 |
| 2024-12-11 | 1,328 | 1,370 | 1,308 | 1,308 | 13,400 | 1,308 |
| 2024-12-10 | 1,382 | 1,385 | 1,316 | 1,347 | 12,900 | 1,347 |
| 2024-12-09 | 1,341 | 1,365 | 1,332 | 1,352 | 13,400 | 1,352 |
| 2024-12-06 | 1,346 | 1,346 | 1,305 | 1,315 | 21,000 | 1,315 |
| 2024-12-05 | 1,372 | 1,374 | 1,320 | 1,330 | 10,200 | 1,330 |
| 2024-12-04 | 1,400 | 1,400 | 1,363 | 1,373 | 6,800 | 1,373 |
| 2024-12-03 | 1,430 | 1,431 | 1,386 | 1,420 | 14,900 | 1,420 |
| 2024-12-02 | 1,425 | 1,441 | 1,401 | 1,432 | 9,200 | 1,432 |
| 2024-11-29 | 1,449 | 1,451 | 1,416 | 1,421 | 7,200 | 1,421 |
| 2024-11-28 | 1,449 | 1,472 | 1,403 | 1,450 | 10,000 | 1,450 |
| 2024-11-27 | 1,448 | 1,477 | 1,421 | 1,449 | 25,900 | 1,449 |
| 2024-11-26 | 1,440 | 1,453 | 1,435 | 1,443 | 7,400 | 1,443 |
| 2024-11-25 | 1,451 | 1,464 | 1,420 | 1,440 | 13,800 | 1,440 |
| 2024-11-22 | 1,420 | 1,451 | 1,420 | 1,441 | 13,400 | 1,441 |
| 2024-11-21 | 1,417 | 1,437 | 1,401 | 1,419 | 9,000 | 1,419 |
| 2024-11-20 | 1,414 | 1,433 | 1,379 | 1,400 | 15,300 | 1,400 |
| 2024-11-19 | 1,355 | 1,419 | 1,342 | 1,405 | 36,400 | 1,405 |
| 2024-11-18 | 1,316 | 1,378 | 1,316 | 1,360 | 14,600 | 1,360 |
| 2024-11-15 | 1,321 | 1,370 | 1,320 | 1,359 | 16,100 | 1,359 |
| 2024-11-14 | 1,323 | 1,360 | 1,322 | 1,333 | 17,900 | 1,333 |
| 2024-11-13 | 1,331 | 1,383 | 1,331 | 1,354 | 21,700 | 1,354 |
| 2024-11-12 | 1,331 | 1,365 | 1,322 | 1,352 | 15,300 | 1,352 |
| 2024-11-11 | 1,362 | 1,370 | 1,320 | 1,353 | 19,700 | 1,353 |
| 2024-11-08 | 1,314 | 1,370 | 1,310 | 1,350 | 46,500 | 1,350 |
| 2024-11-07 | 1,310 | 1,311 | 1,252 | 1,300 | 23,600 | 1,300 |
| 2024-11-06 | 1,261 | 1,309 | 1,260 | 1,292 | 15,000 | 1,292 |
| 2024-11-05 | 1,223 | 1,262 | 1,210 | 1,252 | 9,300 | 1,252 |
| 2024-11-01 | 1,184 | 1,226 | 1,184 | 1,225 | 12,200 | 1,225 |
| 2024-10-31 | 1,183 | 1,230 | 1,180 | 1,214 | 21,400 | 1,214 |
| 2024-10-30 | 1,197 | 1,200 | 1,157 | 1,175 | 9,200 | 1,175 |
| 2024-10-29 | 1,092 | 1,195 | 1,092 | 1,176 | 24,600 | 1,176 |
| 2024-10-28 | 1,060 | 1,104 | 1,055 | 1,090 | 11,900 | 1,090 |
| 2024-10-25 | 1,078 | 1,081 | 1,037 | 1,055 | 27,100 | 1,055 |
| 2024-10-24 | 1,100 | 1,107 | 1,082 | 1,094 | 18,300 | 1,094 |
| 2024-10-23 | 1,105 | 1,140 | 1,105 | 1,111 | 14,700 | 1,111 |
| 2024-10-22 | 1,169 | 1,187 | 1,115 | 1,115 | 21,100 | 1,115 |
| 2024-10-21 | 1,125 | 1,155 | 1,125 | 1,154 | 23,000 | 1,154 |
| 2024-10-18 | 1,139 | 1,143 | 1,090 | 1,123 | 35,700 | 1,123 |
| 2024-10-17 | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 | 1,140 |
| 2024-10-16 | 1,151 | 1,165 | 1,131 | 1,151 | 22,900 | 1,151 |
| 2024-10-15 | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 | 1,162 |
| 2024-10-11 | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 | 1,191 |
| 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