- 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,721 | 1,741 | 1,720 | 1,729 | 1,500 | 1,729 |
| 2025-11-12 | 1,739 | 1,739 | 1,739 | 1,739 | 200 | 1,739 |
| 2025-11-11 | 1,720 | 1,735 | 1,710 | 1,710 | 600 | 1,710 |
| 2025-11-10 | 1,710 | 1,720 | 1,710 | 1,720 | 800 | 1,720 |
| 2025-11-07 | 1,685 | 1,712 | 1,670 | 1,700 | 1,200 | 1,700 |
| 2025-11-06 | 1,639 | 1,725 | 1,639 | 1,725 | 1,700 | 1,725 |
| 2025-11-05 | 1,677 | 1,698 | 1,660 | 1,698 | 500 | 1,698 |
| 2025-11-04 | 1,686 | 1,730 | 1,683 | 1,717 | 2,400 | 1,717 |
| 2025-10-31 | 1,693 | 1,728 | 1,693 | 1,726 | 1,800 | 1,726 |
| 2025-10-30 | 1,661 | 1,721 | 1,660 | 1,721 | 1,500 | 1,721 |
| 2025-10-29 | 1,732 | 1,741 | 1,643 | 1,701 | 8,000 | 1,701 |
| 2025-10-28 | 1,750 | 1,980 | 1,750 | 1,772 | 14,700 | 1,772 |
| 2025-10-27 | 1,660 | 1,720 | 1,615 | 1,635 | 5,300 | 1,635 |
| 2025-10-24 | 1,742 | 1,765 | 1,633 | 1,654 | 5,900 | 1,654 |
| 2025-10-23 | 1,616 | 1,702 | 1,596 | 1,702 | 2,600 | 1,702 |
| 2025-10-22 | 1,601 | 1,644 | 1,601 | 1,644 | 1,200 | 1,644 |
| 2025-10-21 | 1,602 | 1,616 | 1,576 | 1,601 | 1,100 | 1,601 |
| 2025-10-20 | 1,590 | 1,616 | 1,555 | 1,590 | 3,400 | 1,590 |
| 2025-10-17 | 1,590 | 1,616 | 1,571 | 1,600 | 2,000 | 1,600 |
| 2025-10-16 | 1,625 | 1,645 | 1,549 | 1,645 | 1,500 | 1,645 |
| 2025-10-15 | 1,542 | 1,625 | 1,517 | 1,625 | 1,300 | 1,625 |
| 2025-10-14 | 1,475 | 1,644 | 1,475 | 1,542 | 2,300 | 1,542 |
| 2025-10-10 | 1,594 | 1,594 | 1,548 | 1,590 | 1,700 | 1,590 |
| 2025-10-09 | 1,500 | 1,581 | 1,500 | 1,580 | 2,000 | 1,580 |
| 2025-10-08 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 1,520 |
| 2025-10-07 | 1,500 | 1,545 | 1,482 | 1,545 | 1,800 | 1,545 |
| 2025-10-06 | 1,511 | 1,535 | 1,501 | 1,535 | 1,600 | 1,535 |
| 2025-10-03 | 1,585 | 1,585 | 1,506 | 1,511 | 3,500 | 1,511 |
| 2025-10-02 | 1,552 | 1,649 | 1,505 | 1,505 | 3,900 | 1,505 |
| 2025-10-01 | 1,740 | 1,792 | 1,544 | 1,550 | 11,100 | 1,550 |
| 2025-09-30 | 1,562 | 1,786 | 1,520 | 1,740 | 16,200 | 1,740 |
| 2025-09-29 | 1,380 | 1,500 | 1,380 | 1,492 | 4,100 | 1,492 |
| 2025-09-26 | 1,330 | 1,499 | 1,322 | 1,420 | 5,900 | 1,420 |
| 2025-09-25 | 1,320 | 1,362 | 1,320 | 1,356 | 2,200 | 1,356 |
| 2025-09-24 | 1,340 | 1,350 | 1,300 | 1,320 | 4,100 | 1,320 |
| 2025-09-22 | 1,380 | 1,380 | 1,353 | 1,353 | 1,400 | 1,353 |
| 2025-09-19 | 1,370 | 1,399 | 1,341 | 1,380 | 3,000 | 1,380 |
| 2025-09-18 | 1,410 | 1,410 | 1,370 | 1,370 | 1,500 | 1,370 |
| 2025-09-17 | 1,377 | 1,406 | 1,333 | 1,405 | 2,400 | 1,405 |
| 2025-09-16 | 1,387 | 1,390 | 1,326 | 1,380 | 4,200 | 1,380 |
| 2025-09-12 | 1,509 | 1,509 | 1,370 | 1,370 | 7,100 | 1,370 |
| 2025-09-11 | 1,436 | 1,582 | 1,404 | 1,487 | 13,300 | 1,487 |
| 2025-09-10 | 1,650 | 1,650 | 1,421 | 1,452 | 20,300 | 1,452 |
| 2025-09-09 | 1,853 | 1,853 | 1,581 | 1,658 | 17,700 | 1,658 |
| 2025-09-08 | 2,110 | 2,280 | 1,850 | 1,853 | 24,600 | 1,853 |
| 2025-09-05 | 1,820 | 2,180 | 1,608 | 2,110 | 98,000 | 2,110 |
| 2025-09-04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,500 | 1,780 |
| 2025-09-03 | 1,235 | 1,480 | 1,235 | 1,480 | 20,900 | 1,480 |
| 2025-09-02 | 1,152 | 1,187 | 1,152 | 1,180 | 2,400 | 1,180 |
| 2025-09-01 | 1,179 | 1,197 | 1,151 | 1,151 | 2,200 | 1,151 |
| 2025-08-29 | 1,160 | 1,179 | 1,160 | 1,179 | 6,000 | 1,179 |
| 2025-08-28 | 1,166 | 1,179 | 1,162 | 1,173 | 2,000 | 1,173 |
| 2025-08-27 | 1,181 | 1,201 | 1,172 | 1,179 | 1,800 | 1,179 |
| 2025-08-26 | 1,183 | 1,230 | 1,170 | 1,209 | 7,100 | 1,209 |
| 2025-08-25 | 1,186 | 1,194 | 1,166 | 1,183 | 5,000 | 1,183 |
| 2025-08-22 | 1,180 | 1,187 | 1,155 | 1,166 | 3,900 | 1,166 |
| 2025-08-21 | 1,188 | 1,190 | 1,163 | 1,175 | 3,900 | 1,175 |
| 2025-08-20 | 1,195 | 1,200 | 1,175 | 1,190 | 2,100 | 1,190 |
| 2025-08-19 | 1,200 | 1,248 | 1,172 | 1,197 | 4,400 | 1,197 |
| 2025-08-18 | 1,180 | 1,226 | 1,162 | 1,200 | 10,200 | 1,200 |
| 2025-08-15 | 1,200 | 1,235 | 1,135 | 1,188 | 6,700 | 1,188 |
| 2025-08-14 | 1,195 | 1,200 | 1,195 | 1,200 | 1,000 | 1,200 |
| 2025-08-13 | 1,192 | 1,196 | 1,157 | 1,194 | 3,000 | 1,194 |
| 2025-08-12 | 1,236 | 1,273 | 1,135 | 1,192 | 9,900 | 1,192 |
| 2025-08-08 | 1,191 | 1,288 | 1,191 | 1,236 | 14,200 | 1,236 |
| 2025-08-07 | 1,228 | 1,228 | 1,180 | 1,191 | 1,500 | 1,191 |
| 2025-08-06 | 1,182 | 1,211 | 1,176 | 1,211 | 1,700 | 1,211 |
| 2025-08-05 | 1,164 | 1,224 | 1,164 | 1,184 | 1,500 | 1,184 |
| 2025-08-04 | 1,165 | 1,194 | 1,161 | 1,194 | 500 | 1,194 |
| 2025-08-01 | 1,269 | 1,269 | 1,185 | 1,195 | 5,900 | 1,195 |
| 2025-07-31 | 1,200 | 1,272 | 1,175 | 1,269 | 9,200 | 1,269 |
| 2025-07-30 | 1,214 | 1,243 | 1,178 | 1,183 | 3,700 | 1,183 |
| 2025-07-29 | 1,185 | 1,215 | 1,184 | 1,215 | 1,100 | 1,215 |
| 2025-07-28 | 1,239 | 1,239 | 1,186 | 1,188 | 1,900 | 1,188 |
| 2025-07-25 | 1,180 | 1,250 | 1,180 | 1,239 | 7,700 | 1,239 |
| 2025-07-24 | 1,086 | 1,258 | 1,086 | 1,200 | 18,100 | 1,200 |
| 2025-07-23 | 1,058 | 1,077 | 1,058 | 1,077 | 2,000 | 1,077 |
| 2025-07-22 | 1,055 | 1,056 | 1,055 | 1,056 | 800 | 1,056 |
| 2025-07-18 | 1,059 | 1,059 | 1,030 | 1,056 | 800 | 1,056 |
| 2025-07-17 | 1,030 | 1,060 | 1,030 | 1,060 | 1,600 | 1,060 |
| 2025-07-16 | 1,020 | 1,031 | 1,020 | 1,030 | 700 | 1,030 |
| 2025-07-15 | 1,023 | 1,029 | 1,023 | 1,029 | 1,300 | 1,029 |
| 2025-07-14 | 1,058 | 1,058 | 1,023 | 1,036 | 1,200 | 1,036 |
| 2025-07-11 | 1,020 | 1,065 | 1,000 | 1,055 | 4,500 | 1,055 |
| 2025-07-10 | 1,008 | 1,064 | 1,008 | 1,050 | 3,900 | 1,050 |
| 2025-07-09 | 1,015 | 1,020 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2025-07-08 | 1,026 | 1,026 | 1,024 | 1,024 | 300 | 1,024 |
| 2025-07-07 | 1,012 | 1,012 | 1,001 | 1,005 | 800 | 1,005 |
| 2025-07-04 | 1,014 | 1,044 | 990 | 1,012 | 6,900 | 1,012 |
| 2025-07-03 | 998 | 998 | 959 | 995 | 3,500 | 995 |
| 2025-07-02 | 991 | 1,020 | 991 | 1,015 | 2,800 | 1,015 |
| 2025-07-01 | 970 | 986 | 970 | 986 | 1,200 | 986 |
| 2025-06-30 | 980 | 1,010 | 962 | 979 | 2,200 | 979 |
| 2025-06-27 | 1,015 | 1,020 | 960 | 995 | 1,900 | 995 |
| 2025-06-26 | 1,014 | 1,015 | 984 | 997 | 1,800 | 997 |
| 2025-06-25 | 998 | 1,014 | 955 | 1,014 | 4,400 | 1,014 |
| 2025-06-24 | 980 | 999 | 966 | 998 | 7,600 | 998 |
| 2025-06-23 | 959 | 960 | 930 | 960 | 3,200 | 960 |
| 2025-06-20 | 911 | 948 | 911 | 948 | 1,400 | 948 |
| 2025-06-19 | 930 | 930 | 904 | 908 | 3,200 | 908 |
| 2025-06-18 | 909 | 932 | 901 | 930 | 3,500 | 930 |
| 2025-06-17 | 905 | 916 | 902 | 914 | 3,800 | 914 |
| 2025-06-16 | 913 | 919 | 905 | 913 | 800 | 913 |
| 2025-06-13 | 915 | 919 | 906 | 906 | 1,100 | 906 |
| 2025-06-12 | 910 | 915 | 910 | 915 | 2,200 | 915 |
| 2025-06-11 | 905 | 911 | 900 | 909 | 1,300 | 909 |
| 2025-06-10 | 908 | 915 | 906 | 908 | 1,900 | 908 |
| 2025-06-09 | 906 | 913 | 902 | 912 | 900 | 912 |
| 2025-06-06 | 900 | 900 | 898 | 898 | 2,700 | 898 |
| 2025-06-05 | 909 | 910 | 900 | 900 | 1,500 | 900 |
| 2025-06-04 | 906 | 910 | 905 | 905 | 1,300 | 905 |
| 2025-06-03 | 906 | 906 | 890 | 905 | 4,300 | 905 |
| 2025-06-02 | 920 | 920 | 906 | 906 | 1,800 | 906 |
| 2025-05-30 | 893 | 906 | 890 | 905 | 2,200 | 905 |
| 2025-05-29 | 894 | 905 | 887 | 892 | 2,800 | 892 |
| 2025-05-28 | 906 | 910 | 897 | 897 | 3,500 | 897 |
| 2025-05-27 | 917 | 920 | 901 | 920 | 1,500 | 920 |
| 2025-05-26 | 920 | 943 | 916 | 916 | 2,000 | 916 |
| 2025-05-23 | 929 | 934 | 916 | 920 | 1,400 | 920 |
| 2025-05-22 | 948 | 948 | 904 | 943 | 3,600 | 943 |
| 2025-05-21 | 960 | 972 | 942 | 948 | 2,200 | 948 |
| 2025-05-20 | 940 | 1,000 | 923 | 945 | 10,300 | 945 |
| 2025-05-19 | 965 | 965 | 926 | 926 | 3,700 | 926 |
| 2025-05-16 | 925 | 942 | 925 | 928 | 3,200 | 928 |
| 2025-05-15 | 918 | 918 | 906 | 910 | 500 | 910 |
| 2025-05-14 | 925 | 931 | 916 | 918 | 3,400 | 918 |
| 2025-05-13 | 942 | 968 | 929 | 929 | 1,900 | 929 |
| 2025-05-12 | 939 | 940 | 927 | 927 | 2,600 | 927 |
| 2025-05-09 | 1,000 | 1,000 | 920 | 930 | 11,900 | 930 |
| 2025-05-08 | 885 | 1,017 | 883 | 1,000 | 13,900 | 1,000 |
| 2025-05-07 | 870 | 899 | 870 | 870 | 1,800 | 870 |
| 2025-05-02 | 869 | 875 | 853 | 870 | 3,300 | 870 |
| 2025-05-01 | 871 | 878 | 869 | 869 | 2,000 | 869 |
| 2025-04-30 | 892 | 893 | 870 | 871 | 2,700 | 871 |
| 2025-04-28 | 927 | 930 | 904 | 909 | 3,000 | 909 |
| 2025-04-25 | 868 | 942 | 862 | 904 | 10,900 | 904 |
| 2025-04-24 | 920 | 920 | 851 | 868 | 9,800 | 868 |
| 2025-04-23 | 943 | 943 | 912 | 918 | 5,400 | 918 |
| 2025-04-22 | 950 | 958 | 944 | 953 | 2,900 | 953 |
| 2025-04-21 | 1,017 | 1,017 | 949 | 951 | 7,800 | 951 |
| 2025-04-18 | 1,017 | 1,065 | 1,000 | 1,017 | 5,000 | 1,017 |
| 2025-04-17 | 1,015 | 1,040 | 995 | 1,016 | 7,600 | 1,016 |
| 2025-04-16 | 1,070 | 1,086 | 997 | 1,001 | 21,300 | 1,001 |
| 2025-04-15 | 1,120 | 1,165 | 1,004 | 1,120 | 25,200 | 1,120 |
| 2025-04-14 | 1,227 | 1,285 | 1,063 | 1,120 | 36,700 | 1,120 |
| 2025-04-11 | 1,305 | 1,389 | 1,222 | 1,222 | 60,600 | 1,222 |
| 2025-04-10 | 1,215 | 1,334 | 1,085 | 1,126 | 64,700 | 1,126 |
| 2025-04-09 | 1,035 | 1,335 | 1,020 | 1,335 | 51,100 | 1,335 |
| 2025-04-08 | 1,101 | 1,240 | 951 | 1,035 | 48,200 | 1,035 |
| 2025-04-07 | 1,521 | 1,521 | 1,011 | 1,011 | 84,800 | 1,011 |
| 2025-04-04 | 1,311 | 1,311 | 1,300 | 1,311 | 35,700 | 1,311 |
| 2025-04-03 | 834 | 1,011 | 800 | 1,011 | 26,600 | 1,011 |
| 2025-04-02 | 739 | 861 | 733 | 861 | 13,900 | 861 |
| 2025-04-01 | 703 | 726 | 703 | 711 | 1,300 | 711 |
| 2025-03-31 | 705 | 705 | 701 | 701 | 800 | 701 |
| 2025-03-28 | 720 | 720 | 700 | 705 | 2,200 | 705 |
| 2025-03-27 | 715 | 715 | 701 | 705 | 2,900 | 705 |
| 2025-03-26 | 707 | 715 | 707 | 715 | 1,200 | 715 |
| 2025-03-25 | 709 | 709 | 698 | 707 | 5,800 | 707 |
| 2025-03-24 | 700 | 715 | 700 | 709 | 1,600 | 709 |
| 2025-03-21 | 696 | 709 | 696 | 709 | 2,700 | 709 |
| 2025-03-19 | 702 | 708 | 675 | 695 | 2,500 | 695 |
| 2025-03-18 | 700 | 710 | 699 | 710 | 1,600 | 710 |
| 2025-03-17 | 705 | 705 | 699 | 699 | 1,400 | 699 |
| 2025-03-14 | 706 | 706 | 701 | 706 | 300 | 706 |
| 2025-03-13 | 706 | 710 | 706 | 706 | 700 | 706 |
| 2025-03-12 | 705 | 705 | 700 | 700 | 2,400 | 700 |
| 2025-03-11 | 708 | 717 | 700 | 709 | 1,300 | 709 |
| 2025-03-10 | 720 | 725 | 708 | 708 | 900 | 708 |
| 2025-03-07 | 721 | 721 | 699 | 710 | 3,800 | 710 |
| 2025-03-06 | 709 | 719 | 700 | 706 | 2,600 | 706 |
| 2025-03-05 | 729 | 740 | 701 | 708 | 3,000 | 708 |
| 2025-03-04 | 734 | 734 | 720 | 729 | 1,800 | 729 |
| 2025-03-03 | 739 | 739 | 718 | 725 | 3,400 | 725 |
| 2025-02-28 | 740 | 743 | 720 | 728 | 5,700 | 728 |
| 2025-02-27 | 758 | 758 | 740 | 743 | 1,500 | 743 |
| 2025-02-26 | 777 | 789 | 748 | 759 | 2,600 | 759 |
| 2025-02-25 | 792 | 810 | 778 | 778 | 2,200 | 778 |
| 2025-02-21 | 765 | 793 | 765 | 793 | 1,400 | 793 |
| 2025-02-20 | 793 | 793 | 756 | 765 | 2,400 | 765 |
| 2025-02-19 | 775 | 800 | 775 | 793 | 2,300 | 793 |
| 2025-02-18 | 825 | 825 | 720 | 775 | 27,700 | 775 |
| 2025-02-17 | 823 | 850 | 808 | 837 | 9,200 | 837 |
| 2025-02-14 | 904 | 907 | 885 | 906 | 3,500 | 906 |
| 2025-02-13 | 883 | 905 | 883 | 888 | 1,900 | 888 |
| 2025-02-12 | 867 | 879 | 867 | 879 | 900 | 879 |
| 2025-02-10 | 841 | 874 | 841 | 870 | 2,500 | 870 |
| 2025-02-07 | 851 | 852 | 850 | 850 | 1,400 | 850 |
| 2025-02-06 | 869 | 869 | 831 | 864 | 5,200 | 864 |
| 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