3983 (株)オロ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,331 | 2,357 | 2,236 | 2,276 | 29,000 | 2,276 |
| 2025-04-03 | 2,400 | 2,400 | 2,343 | 2,381 | 36,800 | 2,381 |
| 2025-04-02 | 2,567 | 2,567 | 2,448 | 2,448 | 26,200 | 2,448 |
| 2025-04-01 | 2,634 | 2,634 | 2,517 | 2,540 | 45,400 | 2,540 |
| 2025-03-31 | 2,548 | 2,643 | 2,548 | 2,592 | 56,300 | 2,592 |
| 2025-03-28 | 2,549 | 2,609 | 2,543 | 2,558 | 15,600 | 2,558 |
| 2025-03-27 | 2,545 | 2,609 | 2,545 | 2,589 | 32,700 | 2,589 |
| 2025-03-26 | 2,573 | 2,590 | 2,551 | 2,583 | 24,300 | 2,583 |
| 2025-03-25 | 2,594 | 2,598 | 2,551 | 2,573 | 20,200 | 2,573 |
| 2025-03-24 | 2,641 | 2,664 | 2,583 | 2,587 | 25,700 | 2,587 |
| 2025-03-21 | 2,612 | 2,660 | 2,612 | 2,654 | 42,200 | 2,654 |
| 2025-03-19 | 2,589 | 2,639 | 2,589 | 2,612 | 50,100 | 2,612 |
| 2025-03-18 | 2,544 | 2,643 | 2,541 | 2,612 | 31,200 | 2,612 |
| 2025-03-17 | 2,510 | 2,540 | 2,491 | 2,521 | 16,800 | 2,521 |
| 2025-03-14 | 2,515 | 2,525 | 2,490 | 2,503 | 16,100 | 2,503 |
| 2025-03-13 | 2,557 | 2,586 | 2,510 | 2,533 | 10,800 | 2,533 |
| 2025-03-12 | 2,569 | 2,569 | 2,506 | 2,529 | 18,500 | 2,529 |
| 2025-03-11 | 2,521 | 2,573 | 2,483 | 2,552 | 36,800 | 2,552 |
| 2025-03-10 | 2,588 | 2,608 | 2,544 | 2,554 | 45,200 | 2,554 |
| 2025-03-07 | 2,532 | 2,609 | 2,501 | 2,545 | 50,400 | 2,545 |
| 2025-03-06 | 2,512 | 2,536 | 2,490 | 2,518 | 20,700 | 2,518 |
| 2025-03-05 | 2,446 | 2,512 | 2,446 | 2,490 | 21,000 | 2,490 |
| 2025-03-04 | 2,478 | 2,499 | 2,391 | 2,421 | 25,900 | 2,421 |
| 2025-03-03 | 2,459 | 2,466 | 2,400 | 2,453 | 31,700 | 2,453 |
| 2025-02-28 | 2,530 | 2,551 | 2,423 | 2,423 | 40,400 | 2,423 |
| 2025-02-27 | 2,504 | 2,534 | 2,466 | 2,512 | 28,500 | 2,512 |
| 2025-02-26 | 2,542 | 2,561 | 2,496 | 2,504 | 36,300 | 2,504 |
| 2025-02-25 | 2,557 | 2,599 | 2,557 | 2,581 | 23,200 | 2,581 |
| 2025-02-21 | 2,579 | 2,617 | 2,560 | 2,573 | 21,000 | 2,573 |
| 2025-02-20 | 2,697 | 2,701 | 2,600 | 2,624 | 36,500 | 2,624 |
| 2025-02-19 | 2,665 | 2,779 | 2,654 | 2,735 | 70,200 | 2,735 |
| 2025-02-18 | 2,539 | 2,662 | 2,510 | 2,658 | 89,500 | 2,658 |
| 2025-02-17 | 2,600 | 2,600 | 2,463 | 2,519 | 105,400 | 2,519 |
| 2025-02-14 | 2,644 | 2,675 | 2,589 | 2,622 | 40,400 | 2,622 |
| 2025-02-13 | 2,600 | 2,609 | 2,576 | 2,594 | 18,300 | 2,594 |
| 2025-02-12 | 2,560 | 2,586 | 2,546 | 2,581 | 14,800 | 2,581 |
| 2025-02-10 | 2,634 | 2,634 | 2,558 | 2,569 | 38,500 | 2,569 |
| 2025-02-07 | 2,610 | 2,648 | 2,610 | 2,634 | 20,100 | 2,634 |
| 2025-02-06 | 2,571 | 2,604 | 2,535 | 2,589 | 51,100 | 2,589 |
| 2025-02-05 | 2,532 | 2,565 | 2,516 | 2,560 | 38,500 | 2,560 |
| 2025-02-04 | 2,495 | 2,540 | 2,492 | 2,530 | 34,800 | 2,530 |
| 2025-02-03 | 2,458 | 2,502 | 2,450 | 2,495 | 47,000 | 2,495 |
| 2025-01-31 | 2,482 | 2,509 | 2,478 | 2,482 | 34,800 | 2,482 |
| 2025-01-30 | 2,440 | 2,491 | 2,439 | 2,482 | 36,000 | 2,482 |
| 2025-01-29 | 2,420 | 2,451 | 2,411 | 2,440 | 38,500 | 2,440 |
| 2025-01-28 | 2,300 | 2,425 | 2,300 | 2,420 | 40,900 | 2,420 |
| 2025-01-27 | 2,330 | 2,344 | 2,300 | 2,300 | 30,200 | 2,300 |
| 2025-01-24 | 2,288 | 2,324 | 2,261 | 2,303 | 34,100 | 2,303 |
| 2025-01-23 | 2,249 | 2,264 | 2,220 | 2,244 | 40,400 | 2,244 |
| 2025-01-22 | 2,211 | 2,258 | 2,211 | 2,248 | 23,200 | 2,248 |
| 2025-01-21 | 2,291 | 2,291 | 2,228 | 2,235 | 19,800 | 2,235 |
| 2025-01-20 | 2,200 | 2,260 | 2,183 | 2,248 | 49,500 | 2,248 |
| 2025-01-17 | 2,235 | 2,235 | 2,184 | 2,200 | 53,900 | 2,200 |
| 2025-01-16 | 2,298 | 2,299 | 2,206 | 2,250 | 49,800 | 2,250 |
| 2025-01-15 | 2,326 | 2,347 | 2,294 | 2,298 | 36,000 | 2,298 |
| 2025-01-14 | 2,367 | 2,367 | 2,274 | 2,308 | 66,000 | 2,308 |
| 2025-01-10 | 2,350 | 2,410 | 2,336 | 2,396 | 57,800 | 2,396 |
| 2025-01-09 | 2,334 | 2,354 | 2,296 | 2,354 | 98,200 | 2,354 |
| 2025-01-08 | 2,357 | 2,374 | 2,325 | 2,334 | 93,700 | 2,334 |
| 2025-01-07 | 2,452 | 2,455 | 2,374 | 2,382 | 77,000 | 2,382 |
| 2025-01-06 | 2,560 | 2,580 | 2,455 | 2,455 | 68,700 | 2,455 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株