物語コーポレーション(3097)の株価時系列情報
物語コーポレーション(3097)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,880 | 3,950 | 3,880 | 3,945 | 141,200 |
| 2025/07/29 | 3,915 | 3,920 | 3,860 | 3,905 | 146,700 |
| 2025/07/28 | 3,890 | 3,965 | 3,880 | 3,925 | 167,500 |
| 2025/07/25 | 3,885 | 3,935 | 3,875 | 3,885 | 113,600 |
| 2025/07/24 | 3,900 | 3,920 | 3,865 | 3,885 | 127,500 |
| 2025/07/23 | 3,900 | 3,935 | 3,870 | 3,870 | 173,600 |
| 2025/07/22 | 3,870 | 3,930 | 3,835 | 3,860 | 132,200 |
| 2025/07/18 | 3,880 | 3,910 | 3,850 | 3,860 | 132,000 |
| 2025/07/17 | 3,845 | 3,875 | 3,820 | 3,865 | 87,900 |
| 2025/07/16 | 3,795 | 3,855 | 3,785 | 3,845 | 110,400 |
| 2025/07/15 | 3,850 | 3,875 | 3,800 | 3,805 | 143,400 |
| 2025/07/14 | 3,785 | 3,835 | 3,775 | 3,820 | 149,500 |
| 2025/07/11 | 3,735 | 3,795 | 3,730 | 3,780 | 100,800 |
| 2025/07/10 | 3,815 | 3,815 | 3,730 | 3,745 | 271,000 |
| 2025/07/09 | 3,810 | 3,865 | 3,805 | 3,835 | 86,500 |
| 2025/07/08 | 3,815 | 3,850 | 3,810 | 3,815 | 103,700 |
| 2025/07/07 | 3,800 | 3,855 | 3,800 | 3,835 | 109,200 |
| 2025/07/04 | 3,815 | 3,835 | 3,790 | 3,795 | 103,300 |
| 2025/07/03 | 3,955 | 3,970 | 3,820 | 3,825 | 208,500 |
| 2025/07/02 | 3,990 | 4,010 | 3,940 | 3,940 | 246,300 |
| 2025/07/01 | 3,970 | 4,045 | 3,930 | 3,945 | 425,400 |
| 2025/06/30 | 3,850 | 3,915 | 3,820 | 3,910 | 346,600 |
| 2025/06/27 | 3,820 | 3,870 | 3,760 | 3,800 | 791,400 |
| 2025/06/26 | 3,810 | 3,860 | 3,810 | 3,835 | 994,700 |
| 2025/06/25 | 3,850 | 3,850 | 3,800 | 3,815 | 340,700 |
| 2025/06/24 | 3,865 | 3,880 | 3,810 | 3,830 | 235,400 |
| 2025/06/23 | 3,810 | 3,880 | 3,795 | 3,845 | 269,100 |
| 2025/06/20 | 3,845 | 3,855 | 3,790 | 3,810 | 485,500 |
| 2025/06/19 | 3,805 | 3,845 | 3,800 | 3,810 | 256,700 |
| 2025/06/18 | 3,790 | 3,855 | 3,785 | 3,795 | 272,800 |
| 2025/06/17 | 3,845 | 3,855 | 3,790 | 3,810 | 228,000 |
| 2025/06/16 | 3,800 | 3,840 | 3,780 | 3,800 | 337,100 |
| 2025/06/13 | 3,880 | 3,895 | 3,795 | 3,815 | 347,600 |
| 2025/06/12 | 3,875 | 3,955 | 3,855 | 3,880 | 391,500 |
| 2025/06/11 | 3,730 | 3,930 | 3,720 | 3,905 | 882,400 |
| 2025/06/10 | 3,675 | 3,715 | 3,650 | 3,670 | 286,800 |
| 2025/06/09 | 3,760 | 3,760 | 3,610 | 3,665 | 569,800 |
| 2025/06/06 | 3,485 | 3,590 | 3,485 | 3,580 | 426,400 |
| 2025/06/05 | 3,510 | 3,530 | 3,465 | 3,490 | 467,300 |
| 2025/06/04 | 3,525 | 3,560 | 3,510 | 3,545 | 233,900 |
| 2025/06/03 | 3,575 | 3,585 | 3,545 | 3,545 | 201,300 |
| 2025/06/02 | 3,550 | 3,585 | 3,520 | 3,575 | 289,100 |
| 2025/05/30 | 3,560 | 3,590 | 3,535 | 3,585 | 283,800 |
| 2025/05/29 | 3,535 | 3,580 | 3,535 | 3,555 | 296,600 |
| 2025/05/28 | 3,535 | 3,565 | 3,500 | 3,545 | 207,400 |
| 2025/05/27 | 3,515 | 3,555 | 3,510 | 3,540 | 215,200 |
| 2025/05/26 | 3,465 | 3,520 | 3,465 | 3,510 | 283,800 |
| 2025/05/23 | 3,445 | 3,480 | 3,435 | 3,480 | 212,900 |
| 2025/05/22 | 3,435 | 3,455 | 3,420 | 3,440 | 222,900 |
| 2025/05/21 | 3,450 | 3,490 | 3,445 | 3,460 | 270,000 |
| 2025/05/20 | 3,585 | 3,585 | 3,445 | 3,445 | 604,900 |
| 2025/05/19 | 3,630 | 3,685 | 3,590 | 3,600 | 351,200 |
| 2025/05/16 | 3,630 | 3,710 | 3,595 | 3,690 | 297,400 |
| 2025/05/15 | 3,600 | 3,645 | 3,585 | 3,620 | 288,900 |
| 2025/05/14 | 3,580 | 3,635 | 3,535 | 3,635 | 272,700 |
| 2025/05/13 | 3,565 | 3,655 | 3,510 | 3,630 | 291,900 |
| 2025/05/12 | 3,540 | 3,565 | 3,495 | 3,565 | 454,500 |
| 2025/05/09 | 3,635 | 3,660 | 3,605 | 3,610 | 258,000 |
| 2025/05/08 | 3,705 | 3,705 | 3,640 | 3,645 | 197,900 |
| 2025/05/07 | 3,650 | 3,720 | 3,650 | 3,685 | 203,200 |
| 2025/05/02 | 3,700 | 3,700 | 3,625 | 3,645 | 178,200 |
| 2025/05/01 | 3,700 | 3,700 | 3,620 | 3,685 | 206,500 |
| 2025/04/30 | 3,735 | 3,750 | 3,700 | 3,720 | 137,900 |
| 2025/04/28 | 3,680 | 3,740 | 3,670 | 3,730 | 133,100 |
| 2025/04/25 | 3,690 | 3,695 | 3,625 | 3,660 | 265,600 |
| 2025/04/24 | 3,820 | 3,820 | 3,710 | 3,735 | 215,100 |
| 2025/04/23 | 3,790 | 3,845 | 3,785 | 3,845 | 247,900 |
| 2025/04/22 | 3,770 | 3,815 | 3,730 | 3,790 | 190,800 |
| 2025/04/21 | 3,705 | 3,790 | 3,695 | 3,780 | 255,700 |
| 2025/04/18 | 3,640 | 3,705 | 3,615 | 3,705 | 237,200 |
| 2025/04/17 | 3,660 | 3,675 | 3,560 | 3,595 | 165,500 |
| 2025/04/16 | 3,585 | 3,650 | 3,585 | 3,640 | 175,800 |
| 2025/04/15 | 3,600 | 3,630 | 3,595 | 3,615 | 170,200 |
| 2025/04/14 | 3,550 | 3,610 | 3,545 | 3,580 | 290,700 |
| 2025/04/11 | 3,390 | 3,550 | 3,385 | 3,540 | 461,300 |
| 2025/04/10 | 3,340 | 3,430 | 3,285 | 3,430 | 347,300 |
| 2025/04/09 | 3,205 | 3,265 | 3,180 | 3,245 | 220,600 |
| 2025/04/08 | 3,135 | 3,245 | 3,125 | 3,235 | 247,400 |
| 2025/04/07 | 3,055 | 3,140 | 2,960 | 3,045 | 453,400 |
| 2025/04/04 | 3,260 | 3,275 | 3,195 | 3,235 | 228,800 |
| 2025/04/03 | 3,230 | 3,295 | 3,175 | 3,275 | 302,500 |
| 2025/04/02 | 3,320 | 3,340 | 3,270 | 3,280 | 175,600 |
| 2025/04/01 | 3,390 | 3,405 | 3,310 | 3,310 | 231,500 |
| 2025/03/31 | 3,415 | 3,420 | 3,360 | 3,385 | 284,400 |
| 2025/03/28 | 3,420 | 3,450 | 3,410 | 3,440 | 160,400 |
| 2025/03/27 | 3,450 | 3,485 | 3,410 | 3,440 | 189,300 |
| 2025/03/26 | 3,420 | 3,470 | 3,420 | 3,440 | 227,800 |
| 2025/03/25 | 3,395 | 3,410 | 3,370 | 3,410 | 104,300 |
| 2025/03/24 | 3,415 | 3,415 | 3,360 | 3,395 | 134,600 |
| 2025/03/21 | 3,415 | 3,445 | 3,410 | 3,420 | 199,600 |
| 2025/03/19 | 3,425 | 3,435 | 3,395 | 3,425 | 151,800 |
| 2025/03/18 | 3,375 | 3,435 | 3,370 | 3,400 | 177,000 |
| 2025/03/17 | 3,415 | 3,425 | 3,345 | 3,345 | 251,300 |
| 2025/03/14 | 3,465 | 3,480 | 3,445 | 3,450 | 118,700 |
| 2025/03/13 | 3,465 | 3,505 | 3,450 | 3,475 | 272,100 |
| 2025/03/12 | 3,415 | 3,480 | 3,415 | 3,460 | 324,600 |
| 2025/03/11 | 3,345 | 3,400 | 3,320 | 3,385 | 299,400 |
| 2025/03/10 | 3,280 | 3,350 | 3,260 | 3,340 | 275,900 |
| 2025/03/07 | 3,230 | 3,285 | 3,210 | 3,250 | 196,000 |
| 2025/03/06 | 3,200 | 3,260 | 3,200 | 3,260 | 169,600 |
| 2025/03/05 | 3,210 | 3,220 | 3,175 | 3,185 | 192,600 |
| 2025/03/04 | 3,230 | 3,245 | 3,190 | 3,210 | 164,200 |
| 2025/03/03 | 3,230 | 3,250 | 3,220 | 3,230 | 106,000 |
| 2025/02/28 | 3,240 | 3,245 | 3,200 | 3,200 | 132,500 |
| 2025/02/27 | 3,245 | 3,255 | 3,200 | 3,240 | 119,900 |
| 2025/02/26 | 3,195 | 3,255 | 3,195 | 3,245 | 204,200 |
| 2025/02/25 | 3,150 | 3,205 | 3,130 | 3,190 | 200,200 |
| 2025/02/21 | 3,155 | 3,170 | 3,145 | 3,150 | 177,400 |
| 2025/02/20 | 3,200 | 3,205 | 3,150 | 3,175 | 189,600 |
| 2025/02/19 | 3,245 | 3,245 | 3,170 | 3,180 | 320,100 |
| 2025/02/18 | 3,305 | 3,325 | 3,245 | 3,245 | 226,300 |
| 2025/02/17 | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 |
| 2025/02/14 | 3,385 | 3,420 | 3,340 | 3,355 | 154,900 |
| 2025/02/13 | 3,280 | 3,370 | 3,240 | 3,370 | 367,000 |
| 2025/02/12 | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 |
| 2025/02/10 | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 |
| 2025/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 |
| 2025/02/06 | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 |
| 2025/02/05 | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 |
| 2025/02/04 | 3,370 | 3,370 | 3,285 | 3,285 | 199,000 |
| 2025/02/03 | 3,355 | 3,360 | 3,325 | 3,345 | 246,000 |
| 2025/01/31 | 3,390 | 3,390 | 3,330 | 3,355 | 200,600 |
| 2025/01/30 | 3,365 | 3,390 | 3,340 | 3,380 | 478,000 |
| 2025/01/29 | 3,425 | 3,430 | 3,355 | 3,370 | 205,300 |
| 2025/01/28 | 3,395 | 3,455 | 3,395 | 3,425 | 262,200 |
| 2025/01/27 | 3,375 | 3,395 | 3,365 | 3,375 | 248,200 |
| 2025/01/24 | 3,350 | 3,410 | 3,330 | 3,335 | 277,100 |
| 2025/01/23 | 3,290 | 3,320 | 3,245 | 3,305 | 241,700 |
| 2025/01/22 | 3,330 | 3,335 | 3,275 | 3,300 | 160,300 |
| 2025/01/21 | 3,310 | 3,330 | 3,290 | 3,310 | 142,900 |
| 2025/01/20 | 3,245 | 3,300 | 3,220 | 3,275 | 204,100 |
| 2025/01/17 | 3,300 | 3,300 | 3,210 | 3,230 | 261,300 |
| 2025/01/16 | 3,345 | 3,350 | 3,280 | 3,285 | 239,300 |
| 2025/01/15 | 3,375 | 3,375 | 3,305 | 3,315 | 308,400 |
| 2025/01/14 | 3,305 | 3,310 | 3,255 | 3,280 | 317,100 |
| 2025/01/10 | 3,320 | 3,330 | 3,290 | 3,310 | 174,300 |
| 2025/01/09 | 3,330 | 3,360 | 3,315 | 3,325 | 197,400 |
| 2025/01/08 | 3,430 | 3,445 | 3,335 | 3,350 | 455,500 |
| 2025/01/07 | 3,450 | 3,460 | 3,430 | 3,445 | 211,700 |
| 2025/01/06 | 3,465 | 3,490 | 3,415 | 3,430 | 332,600 |
| 2024/12/30 | 3,555 | 3,565 | 3,455 | 3,465 | 328,200 |
| 2024/12/27 | 3,510 | 3,560 | 3,490 | 3,520 | 920,800 |
| 2024/12/26 | 3,520 | 3,555 | 3,495 | 3,530 | 1,123,000 |
| 2024/12/25 | 3,530 | 3,545 | 3,480 | 3,510 | 528,200 |
| 2024/12/24 | 3,540 | 3,545 | 3,510 | 3,530 | 542,000 |
| 2024/12/23 | 3,565 | 3,605 | 3,540 | 3,550 | 596,800 |
| 2024/12/20 | 3,580 | 3,615 | 3,555 | 3,555 | 786,100 |
| 2024/12/19 | 3,545 | 3,615 | 3,535 | 3,570 | 392,700 |
| 2024/12/18 | 3,580 | 3,600 | 3,555 | 3,580 | 275,600 |
| 2024/12/17 | 3,540 | 3,580 | 3,505 | 3,555 | 402,500 |
| 2024/12/16 | 3,665 | 3,680 | 3,550 | 3,555 | 698,800 |
| 2024/12/13 | 3,675 | 3,695 | 3,640 | 3,665 | 372,100 |
| 2024/12/12 | 3,745 | 3,745 | 3,690 | 3,705 | 413,000 |
| 2024/12/11 | 3,720 | 3,780 | 3,690 | 3,740 | 356,400 |
| 2024/12/10 | 3,680 | 3,710 | 3,660 | 3,680 | 264,300 |
| 2024/12/09 | 3,675 | 3,735 | 3,675 | 3,700 | 366,100 |
| 2024/12/06 | 3,650 | 3,775 | 3,640 | 3,665 | 432,600 |
| 2024/12/05 | 3,610 | 3,615 | 3,550 | 3,605 | 247,400 |
| 2024/12/04 | 3,590 | 3,625 | 3,585 | 3,595 | 241,700 |
| 2024/12/03 | 3,585 | 3,630 | 3,575 | 3,590 | 270,100 |
| 2024/12/02 | 3,610 | 3,620 | 3,580 | 3,585 | 328,400 |
| 2024/11/29 | 3,530 | 3,635 | 3,515 | 3,610 | 522,700 |
| 2024/11/28 | 3,490 | 3,535 | 3,480 | 3,530 | 271,000 |
| 2024/11/27 | 3,540 | 3,570 | 3,500 | 3,535 | 217,600 |
| 2024/11/26 | 3,540 | 3,600 | 3,520 | 3,550 | 209,900 |
| 2024/11/25 | 3,555 | 3,595 | 3,540 | 3,540 | 319,400 |
| 2024/11/22 | 3,455 | 3,555 | 3,435 | 3,545 | 339,600 |
| 2024/11/21 | 3,455 | 3,465 | 3,425 | 3,455 | 164,200 |
| 2024/11/20 | 3,435 | 3,460 | 3,415 | 3,435 | 183,600 |
| 2024/11/19 | 3,430 | 3,470 | 3,405 | 3,445 | 223,000 |
| 2024/11/18 | 3,510 | 3,555 | 3,450 | 3,465 | 247,700 |
| 2024/11/15 | 3,480 | 3,530 | 3,470 | 3,530 | 240,700 |
| 2024/11/14 | 3,480 | 3,500 | 3,440 | 3,475 | 269,600 |
| 2024/11/13 | 3,430 | 3,475 | 3,425 | 3,470 | 209,800 |
| 2024/11/12 | 3,400 | 3,430 | 3,330 | 3,430 | 369,300 |
| 2024/11/11 | 3,465 | 3,545 | 3,415 | 3,450 | 454,600 |
| 2024/11/08 | 3,500 | 3,555 | 3,490 | 3,525 | 348,100 |
| 2024/11/07 | 3,475 | 3,515 | 3,455 | 3,490 | 289,800 |
| 2024/11/06 | 3,505 | 3,545 | 3,465 | 3,500 | 300,100 |
| 2024/11/05 | 3,540 | 3,540 | 3,490 | 3,535 | 200,800 |
| 2024/11/01 | 3,580 | 3,590 | 3,500 | 3,510 | 357,100 |
| 2024/10/31 | 3,615 | 3,615 | 3,565 | 3,605 | 177,500 |
| 2024/10/30 | 3,620 | 3,625 | 3,565 | 3,605 | 188,400 |
| 2024/10/29 | 3,585 | 3,615 | 3,575 | 3,600 | 153,500 |
| 2024/10/28 | 3,560 | 3,610 | 3,550 | 3,560 | 167,400 |
| 2024/10/25 | 3,625 | 3,625 | 3,530 | 3,560 | 175,500 |
| 2024/10/24 | 3,595 | 3,615 | 3,550 | 3,595 | 193,600 |
| 2024/10/23 | 3,655 | 3,670 | 3,600 | 3,610 | 186,300 |
| 2024/10/22 | 3,705 | 3,715 | 3,660 | 3,680 | 160,200 |
| 2024/10/21 | 3,710 | 3,740 | 3,690 | 3,705 | 209,500 |
| 2024/10/18 | 3,705 | 3,710 | 3,640 | 3,685 | 236,700 |
| 2024/10/17 | 3,785 | 3,785 | 3,680 | 3,680 | 276,700 |
| 2024/10/16 | 3,820 | 3,855 | 3,780 | 3,785 | 218,200 |
| 2024/10/15 | 3,845 | 3,870 | 3,825 | 3,830 | 174,600 |
| 2024/10/11 | 3,900 | 3,900 | 3,850 | 3,860 | 149,000 |
| 2024/10/10 | 3,975 | 4,000 | 3,825 | 3,890 | 407,800 |
| 2024/10/09 | 3,935 | 3,995 | 3,930 | 3,995 | 219,100 |
| 2024/10/08 | 3,910 | 3,980 | 3,905 | 3,935 | 277,200 |
| 2024/10/07 | 3,865 | 3,935 | 3,830 | 3,925 | 277,000 |
| 2024/10/04 | 3,840 | 3,920 | 3,840 | 3,900 | 270,700 |