オプロ
228Aグロース/情報･通信業/OPRO Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,371.0 | 1,374.0 | 1,347.0 | 1,368.0 | -3.0 | -0.22% | 2,600 |
| 2026-03-12 | 1,387.0 | 1,391.0 | 1,371.0 | 1,371.0 | -22.0 | -1.58% | 4,200 |
| 2026-03-11 | 1,427.0 | 1,427.0 | 1,388.0 | 1,393.0 | -27.0 | -1.90% | 6,000 |
| 2026-03-10 | 1,421.0 | 1,421.0 | 1,379.0 | 1,420.0 | +28.0 | +2.01% | 10,000 |
| 2026-03-09 | 1,385.0 | 1,422.0 | 1,349.0 | 1,392.0 | -23.0 | -1.63% | 11,200 |
| 2026-03-06 | 1,396.0 | 1,429.0 | 1,396.0 | 1,415.0 | +1.0 | +0.07% | 8,500 |
| 2026-03-05 | 1,401.0 | 1,430.0 | 1,401.0 | 1,414.0 | +34.0 | +2.46% | 3,200 |
| 2026-03-04 | 1,396.0 | 1,418.0 | 1,353.0 | 1,380.0 | +14.0 | +1.02% | 9,800 |
| 2026-03-03 | 1,411.0 | 1,419.0 | 1,353.0 | 1,366.0 | -33.0 | -2.36% | 10,900 |
| 2026-03-02 | 1,425.0 | 1,429.0 | 1,390.0 | 1,399.0 | -23.0 | -1.62% | 3,000 |
| 2026-02-27 | 1,465.0 | 1,465.0 | 1,407.0 | 1,422.0 | -13.0 | -0.91% | 5,000 |
| 2026-02-26 | 1,383.0 | 1,440.0 | 1,383.0 | 1,435.0 | +71.0 | +5.21% | 12,300 |
| 2026-02-25 | 1,389.0 | 1,410.0 | 1,358.0 | 1,364.0 | -46.0 | -3.26% | 6,400 |
| 2026-02-24 | 1,525.0 | 1,525.0 | 1,352.0 | 1,410.0 | -136.0 | -8.80% | 45,900 |
| 2026-02-20 | 1,590.0 | 1,590.0 | 1,523.0 | 1,546.0 | -53.0 | -3.31% | 15,300 |
| 2026-02-19 | 1,622.0 | 1,622.0 | 1,594.0 | 1,599.0 | -23.0 | -1.42% | 7,000 |
| 2026-02-18 | 1,600.0 | 1,627.0 | 1,583.0 | 1,622.0 | +10.0 | +0.62% | 6,900 |
| 2026-02-17 | 1,630.0 | 1,634.0 | 1,608.0 | 1,612.0 | -18.0 | -1.10% | 9,300 |
| 2026-02-16 | 1,628.0 | 1,646.0 | 1,606.0 | 1,630.0 | -7.0 | -0.43% | 9,200 |
| 2026-02-13 | 1,681.0 | 1,681.0 | 1,630.0 | 1,637.0 | -44.0 | -2.62% | 19,600 |
| 2026-02-12 | 1,691.0 | 1,711.0 | 1,681.0 | 1,681.0 | +15.0 | +0.90% | 17,500 |
| 2026-02-10 | 1,624.0 | 1,685.0 | 1,624.0 | 1,666.0 | +15.0 | +0.91% | 10,500 |
| 2026-02-09 | 1,656.0 | 1,680.0 | 1,649.0 | 1,651.0 | 0.0 | 0.00% | 9,500 |
| 2026-02-06 | 1,690.0 | 1,690.0 | 1,645.0 | 1,651.0 | -22.0 | -1.32% | 8,600 |
| 2026-02-05 | 1,620.0 | 1,678.0 | 1,620.0 | 1,673.0 | +27.0 | +1.64% | 10,700 |
| 2026-02-04 | 1,744.0 | 1,744.0 | 1,580.0 | 1,646.0 | -110.0 | -6.26% | 95,900 |
| 2026-02-03 | 1,776.0 | 1,791.0 | 1,730.0 | 1,756.0 | +20.0 | +1.15% | 15,200 |
| 2026-02-02 | 1,742.0 | 1,784.0 | 1,710.0 | 1,736.0 | -126.0 | -6.77% | 60,200 |
| 2026-01-30 | 1,900.0 | 1,921.0 | 1,860.0 | 1,862.0 | -66.0 | -3.42% | 26,100 |
| 2026-01-29 | 1,924.0 | 1,969.0 | 1,901.0 | 1,928.0 | -18.0 | -0.92% | 12,200 |
| 2026-01-28 | 1,969.0 | 1,984.0 | 1,943.0 | 1,946.0 | -31.0 | -1.57% | 7,500 |
| 2026-01-27 | 2,005.0 | 2,010.0 | 1,977.0 | 1,977.0 | -23.0 | -1.15% | 6,600 |
| 2026-01-26 | 2,073.0 | 2,073.0 | 2,000.0 | 2,000.0 | -73.0 | -3.52% | 10,000 |
| 2026-01-23 | 2,085.0 | 2,110.0 | 2,057.0 | 2,073.0 | -12.0 | -0.58% | 22,500 |
| 2026-01-22 | 2,114.0 | 2,115.0 | 2,070.0 | 2,085.0 | -23.0 | -1.09% | 6,800 |
| 2026-01-21 | 2,100.0 | 2,129.0 | 2,067.0 | 2,108.0 | -10.0 | -0.47% | 18,500 |
| 2026-01-20 | 2,108.0 | 2,131.0 | 2,022.0 | 2,118.0 | +25.0 | +1.19% | 23,300 |
| 2026-01-19 | 2,172.0 | 2,179.0 | 2,047.0 | 2,093.0 | -75.0 | -3.46% | 38,000 |
| 2026-01-16 | 2,183.0 | 2,240.0 | 2,150.0 | 2,168.0 | -15.0 | -0.69% | 42,600 |
| 2026-01-15 | 2,295.0 | 2,302.0 | 2,151.0 | 2,183.0 | -112.0 | -4.88% | 64,400 |
| 2026-01-14 | 2,566.0 | 2,566.0 | 2,271.0 | 2,295.0 | -221.0 | -8.78% | 117,600 |
| 2026-01-13 | 2,580.0 | 2,580.0 | 2,448.0 | 2,516.0 | -33.0 | -1.29% | 24,200 |
| 2026-01-09 | 2,539.0 | 2,550.0 | 2,505.0 | 2,549.0 | -40.0 | -1.54% | 7,800 |
| 2026-01-08 | 2,608.0 | 2,689.0 | 2,558.0 | 2,589.0 | +31.0 | +1.21% | 13,600 |
| 2026-01-07 | 2,419.0 | 2,558.0 | 2,362.0 | 2,558.0 | +138.0 | +5.70% | 11,300 |
| 2026-01-06 | 2,408.0 | 2,467.0 | 2,315.0 | 2,420.0 | +20.0 | +0.83% | 14,900 |
| 2026-01-05 | 2,480.0 | 2,490.0 | 2,367.0 | 2,400.0 | +20.0 | +0.84% | 16,400 |
| 2025-12-30 | 2,348.0 | 2,380.0 | 2,348.0 | 2,380.0 | +34.0 | +1.45% | 700 |
| 2025-12-29 | 2,344.0 | 2,368.0 | 2,274.0 | 2,346.0 | -2.0 | -0.09% | 2,400 |
| 2025-12-26 | 2,330.0 | 2,430.0 | 2,300.0 | 2,348.0 | +49.0 | +2.13% | 7,100 |
| 2025-12-25 | 2,240.0 | 2,300.0 | 2,240.0 | 2,299.0 | +55.0 | +2.45% | 2,100 |
| 2025-12-24 | 2,195.0 | 2,252.0 | 2,195.0 | 2,244.0 | -1.0 | -0.04% | 900 |
| 2025-12-23 | 2,214.0 | 2,280.0 | 2,188.0 | 2,245.0 | +30.0 | +1.35% | 4,100 |
| 2025-12-22 | 2,192.0 | 2,218.0 | 2,190.0 | 2,215.0 | +21.0 | +0.96% | 1,400 |
| 2025-12-19 | 2,187.0 | 2,228.0 | 2,187.0 | 2,194.0 | +7.0 | +0.32% | 3,300 |
| 2025-12-18 | 2,105.0 | 2,220.0 | 2,051.0 | 2,187.0 | +32.0 | +1.48% | 9,800 |
| 2025-12-17 | 2,170.0 | 2,189.0 | 2,140.0 | 2,155.0 | -15.0 | -0.69% | 82,400 |
| 2025-12-16 | 2,219.0 | 2,221.0 | 2,152.0 | 2,170.0 | -49.0 | -2.21% | 3,000 |
| 2025-12-15 | 2,237.0 | 2,241.0 | 2,219.0 | 2,219.0 | -20.0 | -0.89% | 3,800 |
| 2025-12-12 | 2,255.0 | 2,255.0 | 2,181.0 | 2,239.0 | -4.0 | -0.18% | 2,800 |
| 2025-12-11 | 2,201.0 | 2,243.0 | 2,201.0 | 2,243.0 | -8.0 | -0.36% | 800 |
| 2025-12-10 | 2,270.0 | 2,270.0 | 2,205.0 | 2,251.0 | -19.0 | -0.84% | 8,800 |
| 2025-12-09 | 2,234.0 | 2,272.0 | 2,123.0 | 2,270.0 | +1.0 | +0.04% | 4,500 |
| 2025-12-08 | 2,256.0 | 2,269.0 | 2,224.0 | 2,269.0 | -48.0 | -2.07% | 800 |
| 2025-12-05 | 2,304.0 | 2,329.0 | 2,300.0 | 2,317.0 | +63.0 | +2.80% | 4,100 |
| 2025-12-04 | 2,300.0 | 2,342.0 | 2,254.0 | 2,254.0 | -46.0 | -2.00% | 14,300 |
| 2025-12-03 | 2,307.0 | 2,343.0 | 2,300.0 | 2,300.0 | -7.0 | -0.30% | 400 |
| 2025-12-02 | 2,350.0 | 2,350.0 | 2,307.0 | 2,307.0 | -44.0 | -1.87% | 2,600 |
| 2025-12-01 | 2,375.0 | 2,391.0 | 2,330.0 | 2,351.0 | -24.0 | -1.01% | 2,400 |
| 2025-11-28 | 2,443.0 | 2,443.0 | 2,371.0 | 2,375.0 | -36.0 | -1.49% | 1,600 |
| 2025-11-27 | 2,388.0 | 2,449.0 | 2,388.0 | 2,411.0 | +23.0 | +0.96% | 3,500 |
| 2025-11-26 | 2,358.0 | 2,405.0 | 2,344.0 | 2,388.0 | +43.0 | +1.83% | 15,600 |
| 2025-11-25 | 2,345.0 | 2,357.0 | 2,290.0 | 2,345.0 | +24.0 | +1.03% | 13,000 |
| 2025-11-21 | 2,299.0 | 2,321.0 | 2,259.0 | 2,321.0 | -28.0 | -1.19% | 5,500 |
| 2025-11-20 | 2,320.0 | 2,370.0 | 2,305.0 | 2,349.0 | +58.0 | +2.53% | 4,000 |
| 2025-11-19 | 2,283.0 | 2,329.0 | 2,209.0 | 2,291.0 | +8.0 | +0.35% | 10,800 |
| 2025-11-18 | 2,273.0 | 2,327.0 | 2,121.0 | 2,283.0 | -40.0 | -1.72% | 24,400 |
| 2025-11-17 | 2,394.0 | 2,394.0 | 2,319.0 | 2,323.0 | -71.0 | -2.97% | 3,800 |
| 2025-11-14 | 2,362.0 | 2,394.0 | 2,335.0 | 2,394.0 | +14.0 | +0.59% | 8,100 |
| 2025-11-13 | 2,361.0 | 2,393.0 | 2,361.0 | 2,380.0 | -14.0 | -0.58% | 800 |
| 2025-11-12 | 2,392.0 | 2,403.0 | 2,372.0 | 2,394.0 | +33.0 | +1.40% | 5,100 |
| 2025-11-11 | 2,373.0 | 2,394.0 | 2,354.0 | 2,361.0 | -1.0 | -0.04% | 6,700 |
| 2025-11-10 | 2,288.0 | 2,365.0 | 2,278.0 | 2,362.0 | +45.0 | +1.94% | 5,100 |
| 2025-11-07 | 2,360.0 | 2,394.0 | 2,299.0 | 2,317.0 | -43.0 | -1.82% | 3,800 |
| 2025-11-06 | 2,334.0 | 2,394.0 | 2,320.0 | 2,360.0 | +27.0 | +1.16% | 3,700 |
| 2025-11-05 | 2,267.0 | 2,338.0 | 2,221.0 | 2,333.0 | +63.0 | +2.78% | 8,300 |
| 2025-11-04 | 2,271.0 | 2,308.0 | 2,259.0 | 2,270.0 | -33.0 | -1.43% | 6,700 |
| 2025-10-31 | 2,209.0 | 2,303.0 | 2,177.0 | 2,303.0 | +70.0 | +3.13% | 9,500 |
| 2025-10-30 | 2,301.0 | 2,354.0 | 2,233.0 | 2,233.0 | -90.0 | -3.87% | 7,200 |
| 2025-10-29 | 2,385.0 | 2,385.0 | 2,321.0 | 2,323.0 | -66.0 | -2.76% | 8,600 |
| 2025-10-28 | 2,420.0 | 2,460.0 | 2,380.0 | 2,389.0 | -34.0 | -1.40% | 14,400 |
| 2025-10-27 | 2,318.0 | 2,431.0 | 2,303.0 | 2,423.0 | +103.0 | +4.44% | 11,600 |
| 2025-10-24 | 2,379.0 | 2,379.0 | 2,295.0 | 2,320.0 | -48.0 | -2.03% | 8,400 |
| 2025-10-23 | 2,401.0 | 2,417.0 | 2,368.0 | 2,368.0 | -46.0 | -1.91% | 7,500 |
| 2025-10-22 | 2,378.0 | 2,440.0 | 2,375.0 | 2,414.0 | +39.0 | +1.64% | 24,200 |
| 2025-10-21 | 2,380.0 | 2,420.0 | 2,332.0 | 2,375.0 | -25.0 | -1.04% | 8,100 |
| 2025-10-20 | 2,398.0 | 2,423.0 | 2,362.0 | 2,400.0 | +38.0 | +1.61% | 6,700 |
| 2025-10-17 | 2,400.0 | 2,460.0 | 2,324.0 | 2,362.0 | -38.0 | -1.58% | 19,900 |
| 2025-10-16 | 2,350.0 | 2,410.0 | 2,325.0 | 2,400.0 | +5.0 | +0.21% | 24,300 |
| 2025-10-15 | 2,141.0 | 2,494.0 | 2,097.0 | 2,395.0 | +215.0 | +9.86% | 96,900 |
| 2025-10-14 | 2,135.0 | 2,189.0 | 2,036.0 | 2,180.0 | +1.0 | +0.05% | 32,000 |
| 2025-10-10 | 2,237.0 | 2,250.0 | 1,970.0 | 2,179.0 | -10.0 | -0.46% | 126,100 |
| 2025-10-09 | 2,101.0 | 2,243.0 | 2,100.0 | 2,189.0 | +184.0 | +9.18% | 46,000 |
| 2025-10-08 | 2,192.0 | 2,192.0 | 1,990.0 | 2,005.0 | -265.0 | -11.67% | 49,600 |
| 2025-10-07 | 2,329.0 | 2,329.0 | 2,261.0 | 2,270.0 | -109.0 | -4.58% | 40,800 |
| 2025-10-06 | 2,430.0 | 2,431.0 | 2,350.0 | 2,379.0 | -24.0 | -1.00% | 10,000 |
| 2025-10-03 | 2,468.0 | 2,468.0 | 2,368.0 | 2,403.0 | -15.0 | -0.62% | 11,500 |
| 2025-10-02 | 2,310.0 | 2,430.0 | 2,310.0 | 2,418.0 | +104.0 | +4.49% | 13,200 |
| 2025-10-01 | 2,420.0 | 2,420.0 | 2,270.0 | 2,314.0 | -79.0 | -3.30% | 20,000 |
| 2025-09-30 | 2,476.0 | 2,476.0 | 2,352.0 | 2,393.0 | -84.0 | -3.39% | 13,000 |
| 2025-09-29 | 2,520.0 | 2,550.0 | 2,363.0 | 2,477.0 | -5.0 | -0.20% | 17,000 |
| 2025-09-26 | 2,498.0 | 2,599.0 | 2,471.0 | 2,482.0 | +32.0 | +1.31% | 30,400 |
| 2025-09-25 | 2,574.0 | 2,897.0 | 2,312.0 | 2,450.0 | -60.0 | -2.39% | 67,400 |
| 2025-09-24 | 2,389.0 | 2,591.0 | 2,350.0 | 2,510.0 | +221.0 | +9.65% | 43,100 |
| 2025-09-22 | 2,455.0 | 2,479.0 | 2,247.0 | 2,289.0 | -33.0 | -1.42% | 21,500 |
| 2025-09-19 | 2,272.0 | 2,422.0 | 2,213.0 | 2,322.0 | +100.0 | +4.50% | 38,600 |
| 2025-09-18 | 2,186.0 | 2,334.0 | 2,136.0 | 2,222.0 | +42.0 | +1.93% | 25,500 |
| 2025-09-17 | 2,118.0 | 2,185.0 | 2,102.0 | 2,180.0 | +75.0 | +3.56% | 11,100 |
| 2025-09-16 | 2,132.0 | 2,188.0 | 2,068.0 | 2,105.0 | -25.0 | -1.17% | 17,600 |
| 2025-09-12 | 1,919.0 | 2,151.0 | 1,919.0 | 2,130.0 | — | — | 40,800 |
直近120営業日分を表示