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 |
---|---|---|---|---|---|---|
2025-02-13 | 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