オロ(3983) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 1,837.0 1,882.0 1,815.0 1,848.0 52,500
2022/05/18 1,850.0 1,900.0 1,817.0 1,877.0 80,700
2022/05/17 1,750.0 1,859.0 1,712.0 1,837.0 156,000
2022/05/16 1,820.0 1,881.0 1,820.0 1,850.0 69,500
2022/05/13 1,689.0 1,829.0 1,672.0 1,803.0 64,100
2022/05/12 1,780.0 1,798.0 1,692.0 1,692.0 60,900
2022/05/11 1,802.0 1,857.0 1,779.0 1,848.0 44,000
2022/05/10 1,806.0 1,836.0 1,732.0 1,832.0 62,100
2022/05/09 1,919.0 1,923.0 1,808.0 1,808.0 70,000
2022/05/06 2,024.0 2,024.0 1,944.0 1,948.0 45,000
2022/05/02 1,982.0 2,050.0 1,982.0 2,033.0 44,900
2022/04/28 2,032.0 2,045.0 2,001.0 2,038.0 41,100
2022/04/27 1,981.0 2,025.0 1,948.0 2,025.0 75,300
2022/04/26 1,979.0 2,038.0 1,969.0 2,021.0 63,800
2022/04/25 1,920.0 1,974.0 1,912.0 1,923.0 94,800
2022/04/22 1,975.0 1,997.0 1,948.0 1,987.0 51,900
2022/04/21 1,919.0 1,974.0 1,881.0 1,960.0 48,700
2022/04/20 1,906.0 1,931.0 1,874.0 1,881.0 56,400
2022/04/19 1,940.0 1,960.0 1,876.0 1,883.0 41,700
2022/04/18 1,991.0 2,021.0 1,910.0 1,927.0 44,000
2022/04/15 2,095.0 2,095.0 1,992.0 1,997.0 42,700
2022/04/14 2,140.0 2,160.0 2,078.0 2,083.0 33,300
2022/04/13 2,083.0 2,169.0 2,083.0 2,115.0 48,600
2022/04/12 2,094.0 2,148.0 2,075.0 2,095.0 58,000
2022/04/11 2,209.0 2,210.0 2,103.0 2,118.0 97,300
2022/04/08 2,190.0 2,247.0 2,172.0 2,211.0 81,200
2022/04/07 2,235.0 2,235.0 2,141.0 2,165.0 65,900
2022/04/06 2,307.0 2,307.0 2,227.0 2,260.0 50,400
2022/04/05 2,385.0 2,386.0 2,306.0 2,307.0 31,700
2022/04/04 2,286.0 2,365.0 2,247.0 2,360.0 51,000
2022/04/01 2,288.0 2,288.0 2,207.0 2,237.0 51,400
2022/03/31 2,378.0 2,384.0 2,306.0 2,329.0 61,100
2022/03/30 2,382.0 2,427.0 2,351.0 2,400.0 59,400
2022/03/29 2,429.0 2,466.0 2,342.0 2,380.0 56,200
2022/03/28 2,505.0 2,505.0 2,415.0 2,437.0 42,700
2022/03/25 2,465.0 2,529.0 2,436.0 2,505.0 31,200
2022/03/24 2,387.0 2,477.0 2,360.0 2,465.0 32,100
2022/03/23 2,370.0 2,415.0 2,357.0 2,409.0 80,400
2022/03/22 2,427.0 2,427.0 2,328.0 2,371.0 57,400
2022/03/18 2,328.0 2,440.0 2,328.0 2,402.0 56,700
2022/03/17 2,428.0 2,429.0 2,301.0 2,328.0 58,100
2022/03/16 2,366.0 2,416.0 2,339.0 2,412.0 30,700
2022/03/15 2,374.0 2,383.0 2,302.0 2,346.0 24,300
2022/03/14 2,359.0 2,411.0 2,335.0 2,347.0 30,100
2022/03/11 2,301.0 2,370.0 2,279.0 2,330.0 33,100
2022/03/10 2,327.0 2,386.0 2,299.0 2,351.0 47,300
2022/03/09 2,266.0 2,291.0 2,210.0 2,227.0 60,700
2022/03/08 2,217.0 2,322.0 2,200.0 2,269.0 42,000
2022/03/07 2,283.0 2,300.0 2,222.0 2,267.0 34,600
2022/03/04 2,457.0 2,457.0 2,334.0 2,358.0 30,400