[3983 東証マザーズ] オロ 日足 時系列データ

[3983 東証マザーズ] オロ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171721.001769.001721.001755.001290022498600
2017-11-161756.001784.001705.001718.001550026860400
2017-11-151777.001812.001650.001741.003840066019600
2017-11-141777.001777.001730.001777.002360041433000
2017-11-131820.001820.001777.001777.00920016537600
2017-11-101797.001813.001760.001813.002040036463900
2017-11-091850.001860.001790.001819.003600065294900
2017-11-081809.001834.001801.001834.001160021076600
2017-11-071759.001799.001741.001780.002470043694400
2017-11-061830.001830.001755.001762.003640065280800
2017-11-021889.001890.001825.001835.001430026376000
2017-11-011900.001905.001831.001862.002890053887400
2017-10-311900.001900.001865.001898.001530028874700
2017-10-301937.001949.001882.001900.003070058712200
2017-10-271900.001938.001893.001937.003080058971300
2017-10-261898.001906.001862.001886.002450046216600
2017-10-251910.001938.001861.001861.0058100110700300
2017-10-241831.001923.001828.001923.00122100230587100
2017-10-231820.001855.001790.001844.005190094914600
2017-10-201829.001829.001780.001797.003490062970500
2017-10-191747.001825.001735.001810.0061400109906900
2017-10-181800.001810.001751.001758.002730048793900
2017-10-171770.001835.001769.001793.0057900104573000
2017-10-161743.001780.001732.001770.002870050269200
2017-10-131769.001769.001716.001763.003170055353500
2017-10-121779.001801.001766.001766.003420060934100
2017-10-111800.001885.001768.001791.00154800282724200
2017-10-101781.001805.001740.001799.00107200190816100
2017-10-061746.001786.001694.001777.00124200216418200
2017-10-051644.001765.001640.001764.00184500317013800
2017-10-041640.001690.001639.001657.002790046528600
2017-10-031670.001671.001640.001643.002430040159600
2017-10-021675.001711.001668.001670.002660044933400
2017-09-291648.001700.001648.001684.0069700117732800
2017-09-281672.001695.001662.001669.005040084539400
2017-09-271638.001688.001638.001660.004690077884600
2017-09-261665.001682.001642.001642.0068900114453000
2017-09-251642.001690.001631.001663.0064500107605200
2017-09-221620.001666.001575.001640.0078700127859400
2017-09-211628.001670.001616.001629.004780078523200
2017-09-201610.001643.001578.001613.004360070465600
2017-09-191520.001649.001520.001609.0079800125850800
2017-09-151473.001510.001473.001501.002620039177800
2017-09-141483.001485.001451.001481.002780040929800
2017-09-131479.001492.001466.001466.001930028500900
2017-09-121476.001500.001461.001482.002180032334800
2017-09-111443.001472.001441.001463.002610038082100
2017-09-081456.001478.001431.001434.004410064002000
2017-09-071412.001531.001405.001478.00238800344312700
2017-09-061417.001456.001400.001408.0091600130245000
2017-09-051595.001595.001457.001477.005070075671400
2017-09-041630.001630.001540.001578.003580056100000
2017-09-011581.001640.001581.001615.001980031955400
2017-08-311600.001618.001568.001616.001550024801200
2017-08-301555.001610.001520.001599.002500039127600
2017-08-291599.001599.001555.001555.002840044583500
2017-08-281690.001720.001609.001612.005650094230400
2017-08-251649.001688.001615.001678.0084800140182000
2017-08-241578.001665.001551.001609.00115900186428600
2017-08-231568.001584.001511.001549.00118300183276500
2017-08-221460.001460.001425.001429.00770011052800
2017-08-211470.001495.001435.001460.00810011807700
2017-08-181500.001510.001455.001506.001510022575700
2017-08-171481.001511.001463.001511.002610038982000
2017-08-161369.001482.001369.001482.0072500103875500
2017-08-151382.001390.001327.001369.005120069624400
2017-08-141400.001415.001370.001401.002850039532100
2017-08-101432.001450.001406.001416.002710038541600
2017-08-091440.001440.001420.001432.001430020399800
2017-08-081448.001455.001428.001442.001130016308000
2017-08-071456.001479.001440.001440.002530036613100
2017-08-041421.001460.001415.001453.002370034135500
2017-08-031464.001478.001402.001450.004300061935600
2017-08-021502.001513.001450.001490.004500066900900
2017-08-011594.001594.001500.001509.003230049523900
2017-07-311589.001599.001550.001599.002110033369800
2017-07-281567.001590.001555.001580.003250051210700
2017-07-271548.001588.001534.001575.003130049018000
2017-07-263210.003210.003165.003175.001450046071500
2017-07-253210.003225.003180.003210.00970031024000
2017-07-243190.003245.003185.003200.00900028792500
2017-07-213230.003250.003180.003210.001010032405500
2017-07-203280.003300.003205.003220.002120068915000
2017-07-193210.003270.003185.003265.001820058903500
2017-07-183165.003225.003165.003175.001350043041000
2017-07-143195.003195.003155.003185.00560017764500
2017-07-133195.003250.003160.003195.001100035108500
2017-07-123265.003265.003180.003195.001050033657000
2017-07-113150.003260.003150.003260.001480047449500
2017-07-103205.003205.003135.003145.00670021193000
2017-07-073105.003135.003070.003135.00910028213000
2017-07-063130.003130.003100.003110.00390012144000
2017-07-053160.003160.003095.003125.00940029316000
2017-07-043215.003215.003110.003120.001090034289000
2017-07-033150.003200.003140.003160.00660020898500
2017-06-303105.003150.003055.003130.001440044998500
2017-06-293235.003265.002998.003110.0039100122445000
2017-06-283245.003310.003220.003235.001510049178500
2017-06-273205.003310.003185.003245.002890094199500
2017-06-263150.003230.003120.003225.002510079922000
2017-06-233245.003245.003130.003150.002290072691000
2017-06-223175.003245.003095.003215.0041400130545000
2017-06-213190.003210.003150.003185.001600050868000
2017-06-203270.003295.003195.003210.002980096259000
2017-06-193360.003360.003270.003295.002840094168500
2017-06-163400.003410.003260.003290.00163300547653000
2017-06-153060.003115.003055.003070.001630050077500
2017-06-143050.003155.003035.003115.001730053663000
2017-06-133110.003110.002980.003050.003120094943500
2017-06-123235.003235.003065.003125.002030063660500
2017-06-093235.003260.003210.003240.001600051811500
2017-06-083210.003250.003200.003215.001120036037500
2017-06-073180.003235.003125.003230.002080066044500
2017-06-063340.003340.003210.003225.002790091150000
2017-06-053305.003350.003290.003300.001350044754500
2017-06-023330.003345.003255.003290.002400079233000
2017-06-013420.003425.003315.003315.0041500139295500
2017-05-313520.003540.003390.003425.0072200249512000
2017-05-303335.003485.003285.003485.00102000346968000
2017-05-293370.003375.003250.003250.0037000122587500
2017-05-263350.003445.003335.003335.0056800191933000
2017-05-253185.003425.003185.003325.00108700360668000
2017-05-243165.003210.003150.003185.002250071516000
2017-05-233120.003205.003120.003190.001970062592000
2017-05-223175.003210.003105.003110.002020063345000
2017-05-193130.003225.003130.003190.001950062124500
2017-05-183015.003160.003005.003115.0035500108539000
2017-05-173270.003305.003105.003160.0056500180544000
2017-05-163330.003330.003215.003260.0053600174516500
2017-05-153365.003445.003300.003430.0072300244838500
2017-05-123330.003330.003200.003205.0032600105524500
2017-05-113410.003430.003300.003330.001780059735000
2017-05-103310.003445.003285.003410.0039100132084500
2017-05-093345.003370.003270.003310.0032000105869000
2017-05-083430.003470.003350.003370.0031600107454000
2017-05-023530.003570.003330.003410.0079400271872500
2017-05-013310.003540.003300.003495.00121800419133000
2017-04-283320.003360.003220.003265.0033200108774500
2017-04-273310.003435.003275.003290.0057000190085000
2017-04-263320.003450.003225.003295.0099900333938000
2017-04-253055.003285.003040.003210.0077700245754000
2017-04-243150.003220.003020.003035.0056900175761500
2017-04-213470.003470.003200.003215.0080700265552500
2017-04-203540.003670.003375.003400.004299001501424500
2017-04-192921.003080.002902.003080.0053700158928800
2017-04-183000.003040.002861.002971.0065000192110700
2017-04-172657.002960.002650.002920.0089500254554400
2017-04-142700.002748.002635.002660.0045800123290200
2017-04-132634.002797.002634.002750.0065800178082300
2017-04-122900.002939.002703.002734.00101000280196900
2017-04-113125.003140.002976.002999.0096100291407200
2017-04-103365.003375.003210.003210.0052100170912500
2017-04-073595.003625.003230.003300.00185400628149500
2017-04-063660.003715.003380.003475.00189700671897000
2017-04-053400.003970.003285.003785.009756003664503500
2017-04-043615.003695.003225.003400.00154400538475000
2017-04-033790.003840.003665.003665.00131700491622500
2017-03-313895.004080.003815.003890.003506001388213500
2017-03-303790.003980.003660.003895.003615001392221500
2017-03-293650.003785.003565.003770.002876001059360000
2017-03-283940.004045.003480.003560.005348002019898000
2017-03-274180.004290.003830.003830.006114002497875000
2017-03-244750.004825.004165.004390.0017707008123504000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter