3983 (株)オロの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,031	2,031	1,977	1,980	68,300	1,980
2026-02-05	1,981	2,063	1,970	2,052	82,100	2,052
2026-02-04	2,054	2,054	1,983	1,983	80,900	1,983
2026-02-03	2,069	2,078	2,048	2,073	31,600	2,073
2026-02-02	2,115	2,136	2,057	2,061	61,300	2,061
2026-01-30	2,115	2,115	2,078	2,100	35,000	2,100
2026-01-29	2,100	2,101	2,061	2,087	44,000	2,087
2026-01-28	2,153	2,153	2,100	2,100	36,100	2,100
2026-01-27	2,131	2,165	2,120	2,159	38,100	2,159
2026-01-26	2,148	2,168	2,128	2,139	54,600	2,139
2026-01-23	2,170	2,196	2,153	2,180	63,000	2,180
2026-01-22	2,165	2,174	2,117	2,164	61,500	2,164
2026-01-21	2,234	2,264	2,141	2,151	73,700	2,151
2026-01-20	2,270	2,300	2,252	2,267	61,900	2,267
2026-01-19	2,286	2,307	2,264	2,279	60,800	2,279
2026-01-16	2,224	2,312	2,224	2,295	75,600	2,295
2026-01-15	2,250	2,291	2,227	2,241	68,600	2,241
2026-01-14	2,235	2,256	2,233	2,249	63,700	2,249
2026-01-13	2,231	2,250	2,222	2,242	79,100	2,242
2026-01-09	2,209	2,247	2,195	2,225	106,700	2,225
2026-01-08	2,171	2,207	2,170	2,185	92,000	2,185
2026-01-07	2,146	2,183	2,109	2,172	66,000	2,172
2026-01-06	2,126	2,158	2,126	2,146	47,600	2,146
2026-01-05	2,100	2,142	2,095	2,124	99,700	2,124

分割・併合履歴： [2019-05-29]1株→2株 [2017-07-27]1株→2株

3983 (株)オロ の時系列データ [2026年度]