- 2025年
- 2024年
5241 (株)日本オーエー研究所 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 836 | 892 | 813 | 888 | 5,000 | 888 |
| 2025-02-04 | 850 | 860 | 835 | 836 | 2,100 | 836 |
| 2025-02-03 | 880 | 895 | 845 | 845 | 3,000 | 845 |
| 2025-01-31 | 828 | 880 | 828 | 880 | 9,400 | 880 |
| 2025-01-30 | 851 | 851 | 827 | 832 | 4,100 | 832 |
| 2025-01-29 | 842 | 859 | 819 | 851 | 10,200 | 851 |
| 2025-01-28 | 877 | 877 | 838 | 845 | 15,700 | 845 |
| 2025-01-27 | 907 | 934 | 882 | 882 | 4,300 | 882 |
| 2025-01-24 | 899 | 922 | 891 | 907 | 3,500 | 907 |
| 2025-01-23 | 924 | 924 | 888 | 902 | 3,700 | 902 |
| 2025-01-22 | 927 | 928 | 880 | 924 | 6,800 | 924 |
| 2025-01-21 | 920 | 925 | 888 | 914 | 9,900 | 914 |
| 2025-01-20 | 960 | 960 | 920 | 923 | 8,400 | 923 |
| 2025-01-17 | 1,016 | 1,017 | 932 | 950 | 20,700 | 950 |
| 2025-01-16 | 1,150 | 1,170 | 1,001 | 1,008 | 56,800 | 1,008 |
| 2025-01-15 | 838 | 1,000 | 837 | 1,000 | 13,700 | 1,000 |
| 2025-01-14 | 907 | 907 | 835 | 850 | 24,700 | 850 |
| 2025-01-10 | 950 | 950 | 890 | 922 | 27,500 | 922 |
| 2025-01-09 | 1,025 | 1,043 | 963 | 1,000 | 35,100 | 1,000 |
| 2025-01-08 | 1,240 | 1,240 | 1,090 | 1,103 | 35,000 | 1,103 |
| 2025-01-07 | 1,447 | 1,447 | 1,233 | 1,252 | 30,900 | 1,252 |
| 2025-01-06 | 1,335 | 1,357 | 1,002 | 1,357 | 64,300 | 1,357 |
分割・併合履歴 ： なし