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 |