KabuInsight

オロ

3983
プライム/情報･通信業/ORO 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
2026-03-131,790.01,840.01,785.01,814.0-13.0-0.71%127,800
2026-03-121,841.01,858.01,815.01,827.0-31.0-1.67%81,000
2026-03-111,884.01,884.01,846.01,858.0-45.0-2.36%88,600
2026-03-101,888.01,924.01,867.01,903.0+63.0+3.42%133,700
2026-03-091,850.01,857.01,811.01,840.0-63.0-3.31%113,800
2026-03-061,886.01,912.01,875.01,903.0-10.0-0.52%51,000
2026-03-051,891.01,922.01,891.01,913.0+62.0+3.35%72,300
2026-03-041,894.01,902.01,843.01,851.0-48.0-2.53%89,300
2026-03-031,956.01,959.01,896.01,899.0-59.0-3.01%75,600
2026-03-021,985.01,989.01,948.01,958.0-38.0-1.90%54,300
2026-02-271,979.02,019.01,979.01,996.0+19.0+0.96%73,700
2026-02-261,967.02,000.01,963.01,977.0+29.0+1.49%55,900
2026-02-251,921.01,960.01,918.01,948.0+22.0+1.14%50,700
2026-02-241,945.01,957.01,908.01,926.0-29.0-1.48%61,800
2026-02-202,000.02,008.01,955.01,955.0-65.0-3.22%43,000
2026-02-192,050.02,050.01,993.02,020.0-29.0-1.42%41,600
2026-02-182,035.02,049.01,971.02,049.0+17.0+0.84%79,800
2026-02-171,966.02,047.01,962.02,032.0+83.0+4.26%132,200
2026-02-161,900.01,990.01,873.01,949.0+52.0+2.74%137,900
2026-02-131,994.02,013.01,885.01,897.0-97.0-4.86%101,400
2026-02-122,035.02,035.01,991.01,994.0-27.0-1.34%52,800
2026-02-102,016.02,024.01,992.02,021.0+34.0+1.71%69,000
2026-02-092,020.02,020.01,986.01,987.0+7.0+0.35%57,700
2026-02-062,031.02,031.01,977.01,980.0-72.0-3.51%68,300
2026-02-051,981.02,063.01,970.02,052.0+69.0+3.48%82,100
2026-02-042,054.02,054.01,983.01,983.0-90.0-4.34%80,900
2026-02-032,069.02,078.02,048.02,073.0+12.0+0.58%31,600
2026-02-022,115.02,136.02,057.02,061.0-39.0-1.86%61,300
2026-01-302,115.02,115.02,078.02,100.0+13.0+0.62%35,000
2026-01-292,100.02,101.02,061.02,087.0-13.0-0.62%44,000
2026-01-282,153.02,153.02,100.02,100.0-59.0-2.73%36,100
2026-01-272,131.02,165.02,120.02,159.0+20.0+0.94%38,100
2026-01-262,148.02,168.02,128.02,139.0-41.0-1.88%54,600
2026-01-232,170.02,196.02,153.02,180.0+16.0+0.74%63,000
2026-01-222,165.02,174.02,117.02,164.0+13.0+0.60%61,500
2026-01-212,234.02,264.02,141.02,151.0-116.0-5.12%73,700
2026-01-202,270.02,300.02,252.02,267.0-12.0-0.53%61,900
2026-01-192,286.02,307.02,264.02,279.0-16.0-0.70%60,800
2026-01-162,224.02,312.02,224.02,295.0+54.0+2.41%75,600
2026-01-152,250.02,291.02,227.02,241.0-8.0-0.36%68,600
2026-01-142,235.02,256.02,233.02,249.0+7.0+0.31%63,700
2026-01-132,231.02,250.02,222.02,242.0+17.0+0.76%79,100
2026-01-092,209.02,247.02,195.02,225.0+40.0+1.83%106,700
2026-01-082,171.02,207.02,170.02,185.0+13.0+0.60%92,000
2026-01-072,146.02,183.02,109.02,172.0+26.0+1.21%66,000
2026-01-062,126.02,158.02,126.02,146.0+22.0+1.04%47,600
2026-01-052,100.02,142.02,095.02,124.0+29.0+1.38%99,700
2025-12-302,107.02,142.02,095.02,095.0-39.0-1.83%85,200
2025-12-292,100.02,144.02,085.02,134.0-1.0-0.05%192,300
2025-12-262,145.02,153.02,125.02,135.0+1.0+0.05%164,700
2025-12-252,076.02,144.02,075.02,134.0+61.0+2.94%103,900
2025-12-242,100.02,100.02,067.02,073.0+6.0+0.29%57,200
2025-12-232,102.02,111.02,054.02,067.0-35.0-1.67%130,800
2025-12-222,118.02,120.02,094.02,102.0+21.0+1.01%64,600
2025-12-192,074.02,095.02,059.02,081.0+16.0+0.77%55,100
2025-12-182,064.02,074.02,031.02,065.0-13.0-0.63%56,100
2025-12-172,075.02,089.02,060.02,078.0+21.0+1.02%59,700
2025-12-162,065.02,065.02,048.02,057.0+4.0+0.19%42,300
2025-12-152,075.02,081.02,053.02,053.0-24.0-1.16%125,400
2025-12-122,035.02,089.02,035.02,077.0+62.0+3.08%85,000
2025-12-112,009.02,024.01,990.02,015.0-1.0-0.05%151,200
2025-12-102,040.02,056.02,005.02,016.0-30.0-1.47%150,500
2025-12-092,077.02,078.02,035.02,046.0-29.0-1.40%116,300
2025-12-082,075.02,085.02,066.02,075.0+12.0+0.58%58,200
2025-12-052,053.02,081.02,053.02,063.0+10.0+0.49%38,300
2025-12-042,050.02,073.02,046.02,053.0+25.0+1.23%55,100
2025-12-032,003.02,039.02,003.02,028.0+31.0+1.55%49,600
2025-12-022,029.02,037.01,993.01,997.0-24.0-1.19%132,400
2025-12-012,027.02,043.02,005.02,021.0-5.0-0.25%84,800
2025-11-282,035.02,055.02,013.02,026.0-13.0-0.64%87,900
2025-11-272,030.02,045.02,024.02,039.0+1.0+0.05%110,000
2025-11-262,025.02,060.02,022.02,038.0+23.0+1.14%96,700
2025-11-252,041.02,046.02,011.02,015.0-44.0-2.14%63,400
2025-11-212,003.02,062.02,003.02,059.0+30.0+1.48%84,200
2025-11-202,075.02,087.02,029.02,029.0-12.0-0.59%69,100
2025-11-192,007.02,050.02,000.02,041.0+16.0+0.79%104,000
2025-11-182,059.02,059.02,015.02,025.0-33.0-1.60%90,600
2025-11-172,164.02,219.02,011.02,058.0-256.0-11.06%187,300
2025-11-142,341.02,350.02,314.02,314.0-35.0-1.49%44,300
2025-11-132,385.02,388.02,342.02,349.0-15.0-0.63%27,500
2025-11-122,380.02,390.02,352.02,364.0+21.0+0.90%55,700
2025-11-112,334.02,344.02,321.02,343.0+1.0+0.04%37,800
2025-11-102,363.02,363.02,315.02,342.0+29.0+1.25%50,900
2025-11-072,270.02,313.02,270.02,313.0+43.0+1.89%46,600
2025-11-062,306.02,310.02,264.02,270.0-60.0-2.58%64,300
2025-11-052,350.02,365.02,302.02,330.0-20.0-0.85%47,800
2025-11-042,325.02,370.02,313.02,350.0-5.0-0.21%94,400
2025-10-312,321.02,390.02,311.02,355.0+47.0+2.04%83,100
2025-10-302,380.02,385.02,291.02,308.0-146.0-5.95%123,000
2025-10-292,406.02,455.02,391.02,454.0+48.0+2.00%63,500
2025-10-282,432.02,445.02,391.02,406.0-57.0-2.31%47,800
2025-10-272,400.02,480.02,395.02,463.0+63.0+2.63%90,000
2025-10-242,419.02,419.02,378.02,400.0-23.0-0.95%69,800
2025-10-232,432.02,455.02,401.02,423.0-27.0-1.10%40,500
2025-10-222,462.02,471.02,437.02,450.0-12.0-0.49%115,400
2025-10-212,468.02,489.02,438.02,462.0+32.0+1.32%53,500
2025-10-202,477.02,481.02,423.02,430.0-30.0-1.22%51,300
2025-10-172,507.02,515.02,456.02,460.0-47.0-1.87%35,800
2025-10-162,498.02,515.02,476.02,507.0+36.0+1.46%28,200
2025-10-152,435.02,495.02,434.02,471.0+17.0+0.69%21,500
2025-10-142,439.02,483.02,427.02,454.0-17.0-0.69%61,200
2025-10-102,510.02,510.02,458.02,471.0-23.0-0.92%65,000
2025-10-092,540.02,550.02,474.02,494.0-45.0-1.77%36,100
2025-10-082,501.02,540.02,500.02,539.0+14.0+0.55%29,300
2025-10-072,492.02,538.02,486.02,525.0+45.0+1.81%45,400
2025-10-062,477.02,484.02,432.02,480.0+53.0+2.18%54,800
2025-10-032,446.02,481.02,427.02,427.0-47.0-1.90%46,400
2025-10-022,460.02,484.02,459.02,474.0+25.0+1.02%37,600
2025-10-012,580.02,580.02,440.02,449.0-172.0-6.56%55,600
2025-09-302,671.02,699.02,620.02,621.0-69.0-2.57%46,000
2025-09-292,743.02,746.02,678.02,690.0-3.0-0.11%43,600
2025-09-262,680.02,716.02,673.02,693.0-13.0-0.48%83,300
2025-09-252,676.02,721.02,665.02,706.0+33.0+1.23%44,200
2025-09-242,640.02,689.02,640.02,673.0+44.0+1.67%50,200
2025-09-222,640.02,664.02,623.02,629.0-44.0-1.65%67,700
2025-09-192,662.02,695.02,643.02,673.0+31.0+1.17%74,300
2025-09-182,670.02,673.02,626.02,642.0-12.0-0.45%55,400
2025-09-172,650.02,664.02,640.02,654.0+4.0+0.15%17,700
2025-09-162,694.02,699.02,646.02,650.0-44.0-1.63%44,500
2025-09-122,715.02,730.02,667.02,694.0——83,300

直近120営業日分を表示