日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三愛オブリ(8097)の株価時系列情報

三愛オブリ(8097)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 2,077 2,111 2,062 2,088 100,700
2024/03/28 2,042 2,077 2,040 2,056 213,100
2024/03/27 2,116 2,128 2,095 2,105 195,800
2024/03/26 2,110 2,126 2,090 2,105 171,200
2024/03/25 2,105 2,133 2,094 2,124 173,800
2024/03/22 2,099 2,115 2,080 2,105 106,500
2024/03/21 2,100 2,109 2,075 2,096 110,500
2024/03/19 2,092 2,106 2,054 2,066 142,000
2024/03/18 2,080 2,117 2,063 2,087 148,500
2024/03/15 2,037 2,130 2,034 2,055 512,200
2024/03/14 2,029 2,048 2,015 2,037 97,500
2024/03/13 2,045 2,064 2,014 2,030 71,100
2024/03/12 2,014 2,047 1,986 2,040 150,000
2024/03/11 2,039 2,045 1,993 2,014 92,400
2024/03/08 1,991 2,055 1,991 2,051 158,800
2024/03/07 1,999 2,012 1,971 1,989 82,900
2024/03/06 1,960 2,008 1,960 1,994 173,800
2024/03/05 1,934 1,983 1,934 1,983 92,500
2024/03/04 1,950 1,964 1,925 1,934 100,200
2024/03/01 1,957 1,970 1,922 1,936 82,100
2024/02/29 1,960 1,975 1,950 1,962 158,400
2024/02/28 1,935 1,959 1,934 1,946 100,500
2024/02/27 1,912 1,946 1,904 1,925 113,800
2024/02/26 1,954 1,963 1,916 1,921 85,600
2024/02/22 1,901 1,927 1,895 1,915 104,500
2024/02/21 1,923 1,942 1,886 1,886 93,200
2024/02/20 1,946 1,955 1,914 1,923 87,300
2024/02/19 1,883 1,925 1,883 1,925 107,800
2024/02/16 1,873 1,892 1,862 1,878 204,300
2024/02/15 1,840 1,871 1,825 1,852 229,700
2024/02/14 1,920 1,920 1,812 1,835 285,200
2024/02/13 1,770 1,780 1,747 1,769 133,500
2024/02/09 1,736 1,752 1,727 1,741 96,100
2024/02/08 1,733 1,753 1,702 1,736 110,700
2024/02/07 1,727 1,735 1,715 1,730 100,200
2024/02/06 1,701 1,734 1,701 1,708 84,300
2024/02/05 1,737 1,737 1,698 1,708 92,100
2024/02/02 1,697 1,715 1,682 1,712 76,300
2024/02/01 1,661 1,703 1,661 1,697 80,400
2024/01/31 1,653 1,676 1,653 1,676 60,200
2024/01/30 1,692 1,692 1,658 1,658 67,900
2024/01/29 1,667 1,704 1,667 1,700 82,600
2024/01/26 1,680 1,695 1,660 1,667 80,600
2024/01/25 1,666 1,693 1,666 1,680 80,300
2024/01/24 1,669 1,685 1,662 1,668 70,800
2024/01/23 1,682 1,695 1,665 1,669 71,600
2024/01/22 1,692 1,698 1,677 1,677 49,300
2024/01/19 1,688 1,701 1,676 1,680 59,200
2024/01/18 1,673 1,695 1,673 1,684 55,200
2024/01/17 1,694 1,712 1,673 1,673 91,500
2024/01/16 1,718 1,718 1,690 1,694 64,300
2024/01/15 1,710 1,727 1,701 1,718 84,300
2024/01/12 1,696 1,701 1,681 1,693 80,200
2024/01/11 1,692 1,698 1,677 1,680 86,000
2024/01/10 1,664 1,689 1,664 1,677 77,300
2024/01/09 1,657 1,669 1,650 1,664 69,700
2024/01/05 1,653 1,664 1,650 1,657 68,200
2024/01/04 1,606 1,655 1,592 1,650 86,200
2023/12/29 1,615 1,622 1,590 1,606 48,800
2023/12/28 1,620 1,630 1,604 1,612 44,300
2023/12/27 1,623 1,642 1,618 1,636 69,700
2023/12/26 1,617 1,635 1,613 1,626 54,000
2023/12/25 1,667 1,667 1,607 1,620 66,300
2023/12/22 1,629 1,657 1,625 1,650 110,400
2023/12/21 1,618 1,627 1,615 1,618 66,400
2023/12/20 1,621 1,637 1,621 1,627 76,200
2023/12/19 1,625 1,629 1,609 1,621 82,300
2023/12/18 1,621 1,629 1,605 1,617 124,200
2023/12/15 1,661 1,681 1,654 1,661 184,600
2023/12/14 1,668 1,685 1,639 1,645 86,700
2023/12/13 1,666 1,677 1,654 1,659 71,900
2023/12/12 1,667 1,676 1,661 1,666 69,100
2023/12/11 1,623 1,658 1,623 1,656 58,800
2023/12/08 1,634 1,644 1,604 1,616 110,600
2023/12/07 1,636 1,643 1,619 1,634 76,000
2023/12/06 1,613 1,664 1,613 1,659 97,300
2023/12/05 1,630 1,642 1,611 1,611 89,000
2023/12/04 1,623 1,644 1,619 1,644 132,000
2023/12/01 1,624 1,641 1,624 1,636 75,300
2023/11/30 1,613 1,624 1,601 1,617 141,900
2023/11/29 1,642 1,650 1,621 1,621 79,500
2023/11/28 1,633 1,647 1,630 1,645 74,600
2023/11/27 1,642 1,651 1,627 1,633 71,300
2023/11/24 1,632 1,638 1,617 1,638 83,100
2023/11/22 1,595 1,629 1,594 1,613 90,500
2023/11/21 1,624 1,632 1,609 1,613 94,400
2023/11/20 1,639 1,655 1,618 1,621 98,100
2023/11/17 1,612 1,638 1,599 1,637 203,600
2023/11/16 1,590 1,613 1,587 1,611 154,300
2023/11/15 1,574 1,639 1,573 1,628 253,200
2023/11/14 1,561 1,571 1,540 1,552 133,900
2023/11/13 1,569 1,596 1,549 1,560 113,000
2023/11/10 1,543 1,558 1,525 1,554 114,100
2023/11/09 1,518 1,548 1,505 1,547 130,000
2023/11/08 1,551 1,553 1,508 1,510 292,700
2023/11/07 1,591 1,608 1,552 1,552 169,300
2023/11/06 1,639 1,639 1,599 1,600 133,000
2023/11/02 1,668 1,674 1,604 1,604 118,400
2023/11/01 1,648 1,661 1,635 1,649 108,600
2023/10/31 1,605 1,620 1,594 1,616 137,100
2023/10/30 1,613 1,620 1,582 1,602 504,400
2023/10/27 1,600 1,635 1,596 1,635 168,200
2023/10/26 1,588 1,601 1,563 1,584 161,300
2023/10/25 1,583 1,611 1,578 1,585 123,700
2023/10/24 1,575 1,597 1,542 1,588 126,300
2023/10/23 1,601 1,603 1,571 1,571 96,300
2023/10/20 1,597 1,613 1,589 1,604 79,400
2023/10/19 1,585 1,622 1,582 1,596 103,300
2023/10/18 1,615 1,626 1,595 1,602 104,300
2023/10/17 1,595 1,620 1,593 1,608 111,300
2023/10/16 1,595 1,610 1,583 1,595 122,400
2023/10/13 1,604 1,624 1,590 1,595 144,700
2023/10/12 1,606 1,627 1,603 1,619 130,600
2023/10/11 1,650 1,650 1,623 1,625 122,300
2023/10/10 1,625 1,649 1,620 1,632 195,400
2023/10/06 1,578 1,602 1,578 1,588 124,700
2023/10/05 1,535 1,583 1,531 1,578 160,100
2023/10/04 1,530 1,583 1,530 1,546 277,500
2023/10/03 1,578 1,587 1,559 1,563 185,800
2023/10/02 1,607 1,619 1,582 1,591 181,700
2023/09/29 1,639 1,641 1,573 1,587 245,100
2023/09/28 1,663 1,683 1,621 1,638 212,100
2023/09/27 1,673 1,714 1,652 1,708 216,800
2023/09/26 1,695 1,720 1,693 1,698 115,200
2023/09/25 1,716 1,726 1,685 1,711 105,800
2023/09/22 1,696 1,719 1,685 1,705 104,700
2023/09/21 1,728 1,743 1,707 1,712 137,800
2023/09/20 1,826 1,831 1,728 1,731 211,100
2023/09/19 1,844 1,844 1,800 1,828 139,700
2023/09/15 1,800 1,840 1,789 1,818 262,700
2023/09/14 1,780 1,798 1,767 1,794 108,600
2023/09/13 1,770 1,776 1,748 1,756 119,000
2023/09/12 1,743 1,765 1,738 1,758 121,800
2023/09/11 1,714 1,742 1,714 1,732 88,800
2023/09/08 1,728 1,762 1,709 1,714 146,200
2023/09/07 1,722 1,756 1,722 1,742 119,100
2023/09/06 1,720 1,732 1,717 1,726 93,100
2023/09/05 1,711 1,719 1,697 1,717 116,800
2023/09/04 1,690 1,714 1,684 1,710 141,000
2023/09/01 1,668 1,684 1,660 1,680 135,400
2023/08/31 1,675 1,684 1,652 1,676 174,200
2023/08/30 1,680 1,687 1,671 1,675 130,300
2023/08/29 1,671 1,678 1,659 1,677 111,600
2023/08/28 1,649 1,662 1,649 1,660 74,600
2023/08/25 1,629 1,642 1,620 1,630 78,000
2023/08/24 1,629 1,648 1,629 1,634 83,800
2023/08/23 1,616 1,632 1,610 1,629 51,200
2023/08/22 1,604 1,622 1,590 1,621 56,900
2023/08/21 1,603 1,622 1,601 1,601 72,900
2023/08/18 1,619 1,619 1,588 1,593 74,100
2023/08/17 1,624 1,630 1,602 1,627 65,800
2023/08/16 1,617 1,633 1,601 1,625 71,700
2023/08/15 1,640 1,648 1,618 1,638 91,400
2023/08/14 1,650 1,660 1,610 1,615 97,500
2023/08/10 1,599 1,655 1,585 1,639 178,800
2023/08/09 1,545 1,567 1,526 1,565 153,200
2023/08/08 1,575 1,598 1,564 1,569 114,600
2023/08/07 1,548 1,564 1,530 1,563 128,400
2023/08/04 1,541 1,563 1,535 1,548 118,600
2023/08/03 1,580 1,587 1,531 1,536 163,900
2023/08/02 1,615 1,621 1,589 1,598 100,800
2023/08/01 1,628 1,634 1,617 1,630 72,000
2023/07/31 1,614 1,635 1,608 1,616 135,100
2023/07/28 1,547 1,596 1,547 1,594 151,200
2023/07/27 1,558 1,575 1,549 1,569 88,800
2023/07/26 1,588 1,588 1,557 1,557 120,900
2023/07/25 1,580 1,594 1,573 1,588 140,700
2023/07/24 1,560 1,576 1,552 1,565 103,400
2023/07/21 1,536 1,550 1,526 1,546 119,700
2023/07/20 1,536 1,546 1,528 1,534 82,900
2023/07/19 1,513 1,536 1,513 1,536 86,300
2023/07/18 1,497 1,525 1,497 1,501 71,900
2023/07/14 1,514 1,523 1,488 1,497 108,500
2023/07/13 1,498 1,511 1,487 1,508 74,800
2023/07/12 1,510 1,511 1,487 1,500 89,000
2023/07/11 1,518 1,522 1,489 1,494 108,500
2023/07/10 1,503 1,530 1,501 1,506 123,000
2023/07/07 1,491 1,509 1,476 1,497 108,000
2023/07/06 1,504 1,516 1,488 1,500 78,300
2023/07/05 1,500 1,523 1,496 1,513 81,400
2023/07/04 1,547 1,547 1,512 1,512 99,700
2023/07/03 1,526 1,557 1,526 1,552 135,200
2023/06/30 1,521 1,533 1,495 1,518 198,100
2023/06/29 1,537 1,545 1,511 1,518 60,700
2023/06/28 1,515 1,536 1,514 1,528 88,500
2023/06/27 1,505 1,512 1,478 1,508 71,500
2023/06/26 1,499 1,517 1,471 1,499 60,200
2023/06/23 1,522 1,550 1,495 1,499 141,400
2023/06/22 1,495 1,520 1,491 1,508 112,400
2023/06/21 1,471 1,504 1,464 1,495 123,100
2023/06/20 1,484 1,486 1,455 1,471 176,800
2023/06/19 1,530 1,539 1,490 1,508 123,400
2023/06/16 1,498 1,528 1,493 1,521 406,500
2023/06/15 1,498 1,521 1,497 1,507 117,700
2023/06/14 1,504 1,512 1,492 1,496 128,400
2023/06/13 1,475 1,508 1,467 1,492 132,100
2023/06/12 1,477 1,485 1,467 1,481 89,900
2023/06/09 1,447 1,463 1,444 1,456 189,000
2023/06/08 1,452 1,481 1,452 1,461 143,000
2023/06/07 1,458 1,478 1,451 1,452 150,800

このページの先頭へ