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
2025-02-132,6002,6092,5762,59418,3002,594
2025-02-122,5602,5862,5462,58114,8002,581
2025-02-102,6342,6342,5582,56938,5002,569
2025-02-072,6102,6482,6102,63420,1002,634
2025-02-062,5712,6042,5352,58951,1002,589
2025-02-052,5322,5652,5162,56038,5002,560
2025-02-042,4952,5402,4922,53034,8002,530
2025-02-032,4582,5022,4502,49547,0002,495
2025-01-312,4822,5092,4782,48234,8002,482
2025-01-302,4402,4912,4392,48236,0002,482
2025-01-292,4202,4512,4112,44038,5002,440
2025-01-282,3002,4252,3002,42040,9002,420
2025-01-272,3302,3442,3002,30030,2002,300
2025-01-242,2882,3242,2612,30334,1002,303
2025-01-232,2492,2642,2202,24440,4002,244
2025-01-222,2112,2582,2112,24823,2002,248
2025-01-212,2912,2912,2282,23519,8002,235
2025-01-202,2002,2602,1832,24849,5002,248
2025-01-172,2352,2352,1842,20053,9002,200
2025-01-162,2982,2992,2062,25049,8002,250
2025-01-152,3262,3472,2942,29836,0002,298
2025-01-142,3672,3672,2742,30866,0002,308
2025-01-102,3502,4102,3362,39657,8002,396
2025-01-092,3342,3542,2962,35498,2002,354
2025-01-082,3572,3742,3252,33493,7002,334
2025-01-072,4522,4552,3742,38277,0002,382
2025-01-062,5602,5802,4552,45568,7002,455

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