3983 (株)オロの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,616	2,640	2,512	2,584	92,600	2,584
2023-12-28	2,620	2,668	2,602	2,642	154,300	2,642
2023-12-27	2,654	2,715	2,640	2,678	194,400	2,678
2023-12-26	2,678	2,705	2,622	2,636	79,000	2,636
2023-12-25	2,710	2,718	2,671	2,694	64,900	2,694
2023-12-22	2,726	2,739	2,677	2,691	52,600	2,691
2023-12-21	2,800	2,839	2,746	2,748	68,300	2,748
2023-12-20	2,894	2,930	2,793	2,831	118,500	2,831
2023-12-19	2,797	2,870	2,785	2,870	102,500	2,870
2023-12-18	2,810	2,830	2,746	2,772	55,400	2,772
2023-12-15	2,734	2,763	2,719	2,749	58,900	2,749
2023-12-14	2,682	2,715	2,673	2,713	45,900	2,713
2023-12-13	2,620	2,660	2,600	2,652	29,500	2,652
2023-12-12	2,662	2,662	2,589	2,593	35,400	2,593
2023-12-11	2,600	2,645	2,600	2,619	22,000	2,619
2023-12-08	2,580	2,604	2,567	2,581	45,300	2,581
2023-12-07	2,646	2,646	2,591	2,592	48,800	2,592
2023-12-06	2,540	2,646	2,540	2,646	53,600	2,646
2023-12-05	2,516	2,577	2,516	2,521	34,400	2,521
2023-12-04	2,456	2,525	2,456	2,516	57,100	2,516
2023-12-01	2,491	2,494	2,442	2,456	86,400	2,456
2023-11-30	2,533	2,562	2,475	2,494	37,100	2,494
2023-11-29	2,517	2,541	2,480	2,530	44,100	2,530
2023-11-28	2,600	2,608	2,535	2,551	49,800	2,551
2023-11-27	2,584	2,639	2,584	2,598	45,200	2,598
2023-11-24	2,593	2,604	2,575	2,584	53,100	2,584
2023-11-22	2,576	2,613	2,550	2,576	80,400	2,576
2023-11-21	2,679	2,706	2,577	2,621	107,600	2,621
2023-11-20	2,628	2,647	2,567	2,613	95,000	2,613
2023-11-17	2,574	2,606	2,538	2,600	116,300	2,600
2023-11-16	2,497	2,560	2,445	2,533	281,100	2,533
2023-11-15	2,320	2,510	2,320	2,460	376,800	2,460
2023-11-14	2,152	2,171	2,117	2,126	49,900	2,126
2023-11-13	2,189	2,189	2,149	2,152	30,300	2,152
2023-11-10	2,171	2,183	2,138	2,175	61,100	2,175
2023-11-09	2,141	2,169	2,130	2,161	31,900	2,161
2023-11-08	2,167	2,172	2,108	2,133	57,000	2,133
2023-11-07	2,131	2,159	2,103	2,146	38,000	2,146
2023-11-06	2,117	2,125	2,100	2,115	50,400	2,115
2023-11-02	2,109	2,111	2,063	2,084	23,500	2,084
2023-11-01	2,070	2,091	2,060	2,074	49,000	2,074
2023-10-31	2,049	2,062	2,011	2,056	56,200	2,056
2023-10-30	2,037	2,048	2,016	2,032	53,100	2,032
2023-10-27	2,022	2,033	1,988	2,032	46,500	2,032
2023-10-26	2,012	2,037	1,979	2,017	64,500	2,017
2023-10-25	2,031	2,055	2,003	2,017	39,900	2,017
2023-10-24	2,017	2,045	2,000	2,031	112,500	2,031
2023-10-23	2,017	2,040	2,000	2,030	40,100	2,030
2023-10-20	2,019	2,035	1,974	2,017	31,600	2,017
2023-10-19	2,056	2,062	2,007	2,037	30,500	2,037
2023-10-18	2,111	2,111	2,037	2,068	33,600	2,068
2023-10-17	2,034	2,123	2,034	2,101	35,500	2,101
2023-10-16	2,090	2,104	2,001	2,072	81,800	2,072
2023-10-13	2,160	2,177	2,102	2,120	63,000	2,120
2023-10-12	2,131	2,176	2,118	2,176	28,300	2,176
2023-10-11	2,160	2,162	2,142	2,145	29,100	2,145
2023-10-10	2,102	2,130	2,057	2,125	69,700	2,125
2023-10-06	2,056	2,086	2,039	2,064	28,300	2,064
2023-10-05	2,007	2,056	1,991	2,041	38,900	2,041
2023-10-04	2,008	2,049	1,989	2,007	54,800	2,007
2023-10-03	2,102	2,113	2,064	2,067	44,700	2,067
2023-10-02	2,136	2,169	2,105	2,114	42,600	2,114
2023-09-29	2,155	2,164	2,121	2,150	76,600	2,150
2023-09-28	2,133	2,169	2,124	2,155	54,600	2,155
2023-09-27	2,078	2,133	2,065	2,133	51,100	2,133
2023-09-26	2,090	2,105	2,064	2,089	56,100	2,089
2023-09-25	1,980	2,093	1,980	2,092	61,800	2,092
2023-09-22	1,919	1,978	1,908	1,963	55,200	1,963
2023-09-21	1,940	1,955	1,922	1,927	49,700	1,927
2023-09-20	1,925	1,957	1,925	1,931	57,700	1,931
2023-09-19	1,932	1,932	1,898	1,926	53,000	1,926
2023-09-15	1,984	1,984	1,925	1,937	49,600	1,937
2023-09-14	1,990	2,015	1,982	1,984	46,100	1,984
2023-09-13	2,005	2,021	1,984	1,990	19,100	1,990
2023-09-12	2,008	2,058	1,999	2,005	26,500	2,005
2023-09-11	2,050	2,061	1,995	2,007	43,900	2,007
2023-09-08	2,143	2,146	2,051	2,062	45,300	2,062
2023-09-07	2,100	2,141	2,100	2,121	26,600	2,121
2023-09-06	2,109	2,130	2,082	2,107	32,800	2,107
2023-09-05	2,133	2,140	2,109	2,120	21,400	2,120
2023-09-04	2,146	2,158	2,125	2,133	26,700	2,133
2023-09-01	2,108	2,160	2,108	2,153	26,800	2,153
2023-08-31	2,120	2,154	2,115	2,120	23,500	2,120
2023-08-30	2,161	2,161	2,105	2,120	51,100	2,120
2023-08-29	2,139	2,190	2,139	2,171	36,800	2,171
2023-08-28	2,199	2,207	2,121	2,127	38,500	2,127
2023-08-25	2,143	2,209	2,134	2,175	61,000	2,175
2023-08-24	2,169	2,223	2,133	2,169	81,600	2,169
2023-08-23	2,070	2,159	2,067	2,159	59,600	2,159
2023-08-22	2,090	2,121	2,069	2,080	90,400	2,080
2023-08-21	1,992	2,066	1,992	2,045	47,300	2,045
2023-08-18	2,015	2,055	1,977	1,980	89,800	1,980
2023-08-17	1,988	2,037	1,971	2,037	76,900	2,037
2023-08-16	1,961	2,027	1,960	2,010	120,600	2,010
2023-08-15	1,852	1,982	1,834	1,978	190,400	1,978
2023-08-14	1,800	1,810	1,772	1,772	53,900	1,772
2023-08-10	1,800	1,801	1,772	1,800	66,700	1,800
2023-08-09	1,781	1,827	1,760	1,804	38,700	1,804
2023-08-08	1,860	1,860	1,790	1,792	51,800	1,792
2023-08-07	1,831	1,860	1,802	1,860	47,200	1,860
2023-08-04	1,870	1,880	1,854	1,859	41,400	1,859
2023-08-03	1,867	1,883	1,854	1,870	42,400	1,870
2023-08-02	1,880	1,885	1,868	1,868	30,700	1,868
2023-08-01	1,898	1,910	1,873	1,894	31,000	1,894
2023-07-31	1,917	1,927	1,872	1,876	56,200	1,876
2023-07-28	1,888	1,910	1,866	1,885	221,900	1,885
2023-07-27	1,899	1,918	1,883	1,909	40,600	1,909
2023-07-26	1,895	1,919	1,882	1,899	40,300	1,899
2023-07-25	1,900	1,905	1,875	1,900	33,800	1,900
2023-07-24	1,906	1,923	1,898	1,911	53,600	1,911
2023-07-21	1,952	1,952	1,891	1,906	50,900	1,906
2023-07-20	1,962	1,983	1,935	1,954	42,400	1,954
2023-07-19	1,994	1,994	1,962	1,982	53,600	1,982
2023-07-18	1,945	2,006	1,945	1,988	62,100	1,988
2023-07-14	1,950	1,955	1,885	1,920	65,700	1,920
2023-07-13	1,867	1,950	1,867	1,950	105,500	1,950
2023-07-12	1,939	1,939	1,862	1,867	56,300	1,867
2023-07-11	1,932	1,950	1,894	1,916	78,600	1,916
2023-07-10	1,932	1,954	1,889	1,933	115,500	1,933
2023-07-07	1,935	1,963	1,915	1,941	43,900	1,941
2023-07-06	1,998	2,002	1,963	1,963	52,400	1,963
2023-07-05	2,020	2,026	1,997	2,012	84,800	2,012
2023-07-04	2,031	2,071	1,984	2,057	76,200	2,057
2023-07-03	2,077	2,097	2,015	2,031	52,500	2,031
2023-06-30	2,050	2,078	2,037	2,076	71,100	2,076
2023-06-29	2,088	2,088	2,031	2,050	52,700	2,050
2023-06-28	2,106	2,122	2,059	2,093	43,600	2,093
2023-06-27	2,060	2,093	2,034	2,074	65,800	2,074
2023-06-26	2,055	2,098	2,000	2,093	93,300	2,093
2023-06-23	2,228	2,228	2,070	2,079	141,800	2,079
2023-06-22	2,281	2,316	2,186	2,194	78,100	2,194
2023-06-21	2,326	2,339	2,250	2,292	135,400	2,292
2023-06-20	2,331	2,356	2,318	2,350	50,800	2,350
2023-06-19	2,275	2,327	2,268	2,327	69,100	2,327
2023-06-16	2,162	2,263	2,160	2,261	77,700	2,261
2023-06-15	2,190	2,210	2,159	2,183	46,200	2,183
2023-06-14	2,248	2,248	2,173	2,188	71,400	2,188
2023-06-13	2,231	2,325	2,225	2,261	126,300	2,261
2023-06-12	2,241	2,259	2,203	2,212	71,200	2,212
2023-06-09	2,336	2,343	2,230	2,253	74,500	2,253
2023-06-08	2,372	2,399	2,293	2,293	69,700	2,293
2023-06-07	2,427	2,459	2,384	2,422	47,100	2,422
2023-06-06	2,414	2,455	2,384	2,427	33,100	2,427
2023-06-05	2,366	2,432	2,336	2,411	36,500	2,411
2023-06-02	2,332	2,367	2,308	2,327	36,400	2,327
2023-06-01	2,328	2,328	2,214	2,288	81,000	2,288
2023-05-31	2,271	2,443	2,258	2,367	88,300	2,367
2023-05-30	2,150	2,299	2,150	2,299	57,300	2,299
2023-05-29	2,150	2,167	2,120	2,150	63,300	2,150
2023-05-26	2,121	2,153	2,088	2,132	43,600	2,132
2023-05-25	2,174	2,201	2,122	2,125	68,500	2,125
2023-05-24	2,210	2,228	2,167	2,199	55,000	2,199
2023-05-23	2,295	2,304	2,217	2,227	40,900	2,227
2023-05-22	2,315	2,315	2,260	2,295	44,700	2,295
2023-05-19	2,366	2,366	2,299	2,338	58,800	2,338
2023-05-18	2,351	2,462	2,332	2,416	67,900	2,416
2023-05-17	2,169	2,333	2,151	2,301	68,800	2,301
2023-05-16	2,270	2,405	2,157	2,189	157,200	2,189
2023-05-15	2,478	2,478	2,268	2,280	129,400	2,280
2023-05-12	2,453	2,487	2,435	2,480	31,800	2,480
2023-05-11	2,404	2,493	2,404	2,490	35,800	2,490
2023-05-10	2,458	2,470	2,384	2,403	54,700	2,403
2023-05-09	2,454	2,488	2,414	2,420	51,600	2,420
2023-05-08	2,377	2,449	2,360	2,438	67,900	2,438
2023-05-02	2,427	2,427	2,380	2,387	40,500	2,387
2023-05-01	2,455	2,479	2,438	2,445	24,700	2,445
2023-04-28	2,402	2,435	2,373	2,434	31,700	2,434
2023-04-27	2,360	2,371	2,337	2,352	33,200	2,352
2023-04-26	2,418	2,436	2,370	2,388	49,400	2,388
2023-04-25	2,434	2,465	2,419	2,465	33,500	2,465
2023-04-24	2,404	2,431	2,392	2,410	21,700	2,410
2023-04-21	2,366	2,417	2,314	2,389	53,000	2,389
2023-04-20	2,432	2,465	2,397	2,413	23,900	2,413
2023-04-19	2,477	2,511	2,425	2,460	55,200	2,460
2023-04-18	2,440	2,465	2,406	2,427	49,700	2,427
2023-04-17	2,512	2,512	2,358	2,417	100,700	2,417
2023-04-14	2,570	2,574	2,516	2,517	44,600	2,517
2023-04-13	2,485	2,535	2,477	2,520	40,100	2,520
2023-04-12	2,454	2,510	2,413	2,485	52,400	2,485
2023-04-11	2,445	2,495	2,445	2,458	79,900	2,458
2023-04-10	2,313	2,398	2,313	2,395	63,800	2,395
2023-04-07	2,261	2,307	2,261	2,305	38,100	2,305
2023-04-06	2,242	2,253	2,203	2,247	34,600	2,247
2023-04-05	2,244	2,269	2,222	2,242	28,900	2,242
2023-04-04	2,283	2,289	2,244	2,253	48,100	2,253
2023-04-03	2,152	2,322	2,148	2,283	136,900	2,283
2023-03-31	2,163	2,180	2,087	2,112	52,400	2,112
2023-03-30	2,144	2,163	2,130	2,154	24,000	2,154
2023-03-29	2,091	2,149	2,068	2,146	36,800	2,146
2023-03-28	2,109	2,109	2,068	2,080	21,800	2,080
2023-03-27	2,130	2,144	2,102	2,120	24,900	2,120
2023-03-24	2,060	2,127	2,057	2,117	62,000	2,117
2023-03-23	2,098	2,098	2,021	2,051	36,400	2,051
2023-03-22	2,154	2,154	2,090	2,098	23,800	2,098
2023-03-20	2,152	2,181	2,070	2,082	37,300	2,082
2023-03-17	2,106	2,191	2,102	2,185	30,100	2,185
2023-03-16	2,091	2,107	2,039	2,070	41,900	2,070
2023-03-15	2,159	2,181	2,145	2,162	46,900	2,162
2023-03-14	2,180	2,204	2,130	2,145	98,800	2,145
2023-03-13	2,177	2,248	2,176	2,211	60,200	2,211
2023-03-10	2,199	2,210	2,164	2,192	52,800	2,192
2023-03-09	2,162	2,184	2,152	2,168	46,700	2,168
2023-03-08	2,050	2,135	2,040	2,116	52,500	2,116
2023-03-07	2,031	2,060	2,031	2,050	24,700	2,050
2023-03-06	2,045	2,070	2,032	2,050	27,200	2,050
2023-03-03	2,037	2,081	2,020	2,034	41,700	2,034
2023-03-02	1,960	2,024	1,933	2,018	47,700	2,018
2023-03-01	1,976	1,976	1,944	1,961	21,200	1,961
2023-02-28	1,940	1,989	1,932	1,976	29,900	1,976
2023-02-27	1,863	1,960	1,863	1,960	44,800	1,960
2023-02-24	1,908	1,929	1,881	1,903	61,500	1,903
2023-02-22	1,790	1,903	1,772	1,893	109,900	1,893
2023-02-21	1,748	1,794	1,748	1,770	50,300	1,770
2023-02-20	1,805	1,806	1,741	1,756	63,000	1,756
2023-02-17	1,827	1,827	1,793	1,810	31,000	1,810
2023-02-16	1,821	1,843	1,770	1,830	105,400	1,830
2023-02-15	1,950	1,952	1,798	1,826	127,300	1,826
2023-02-14	1,929	1,968	1,920	1,928	35,600	1,928
2023-02-13	1,935	1,935	1,878	1,918	26,900	1,918
2023-02-10	2,036	2,036	1,913	1,935	54,600	1,935
2023-02-09	1,956	2,053	1,948	2,050	44,000	2,050
2023-02-08	1,988	1,994	1,947	1,962	29,300	1,962
2023-02-07	1,968	2,003	1,958	1,996	43,600	1,996
2023-02-06	1,943	1,988	1,943	1,962	20,500	1,962
2023-02-03	1,940	1,975	1,938	1,943	32,000	1,943
2023-02-02	1,958	1,977	1,942	1,952	30,600	1,952
2023-02-01	1,905	1,972	1,905	1,957	42,000	1,957
2023-01-31	1,878	1,918	1,848	1,905	39,300	1,905
2023-01-30	1,834	1,890	1,831	1,873	37,700	1,873
2023-01-27	1,881	1,881	1,825	1,834	65,300	1,834
2023-01-26	1,927	1,943	1,860	1,881	50,600	1,881
2023-01-25	1,910	1,958	1,885	1,927	45,700	1,927
2023-01-24	1,881	1,953	1,881	1,924	53,100	1,924
2023-01-23	1,874	1,893	1,841	1,882	57,900	1,882
2023-01-20	1,870	1,885	1,813	1,860	58,000	1,860
2023-01-19	1,929	1,930	1,873	1,883	53,100	1,883
2023-01-18	1,876	1,959	1,864	1,951	70,800	1,951
2023-01-17	1,843	1,891	1,826	1,855	43,400	1,855
2023-01-16	1,814	1,852	1,786	1,841	55,500	1,841
2023-01-13	1,900	1,927	1,840	1,847	52,600	1,847
2023-01-12	1,964	2,015	1,901	1,909	55,300	1,909
2023-01-11	1,918	1,964	1,918	1,950	64,600	1,950
2023-01-10	2,022	2,059	1,888	1,918	105,400	1,918
2023-01-06	1,936	1,982	1,924	1,982	51,800	1,982
2023-01-05	1,910	1,947	1,888	1,940	46,300	1,940
2023-01-04	1,875	1,911	1,805	1,875	61,100	1,875

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3983 (株)オロ の時系列データ [2023年度]

3983 (株)オロの時系列データ [2023年度]