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 |
|---|---|---|---|---|---|
| 2026/05/29 | 4,805 | 5,150 | 4,800 | 5,030 | 370,000 |
| 2026/05/28 | 4,840 | 4,915 | 4,800 | 4,825 | 216,500 |
| 2026/05/27 | 4,615 | 4,775 | 4,575 | 4,770 | 193,100 |
| 2026/05/26 | 4,655 | 4,675 | 4,585 | 4,605 | 150,200 |
| 2026/05/25 | 4,890 | 4,890 | 4,650 | 4,665 | 214,200 |
| 2026/05/22 | 4,840 | 4,900 | 4,755 | 4,880 | 161,700 |
| 2026/05/21 | 4,920 | 4,920 | 4,825 | 4,845 | 134,700 |
| 2026/05/20 | 5,020 | 5,020 | 4,895 | 4,900 | 189,700 |
| 2026/05/19 | 4,785 | 5,040 | 4,785 | 5,020 | 339,500 |
| 2026/05/18 | 4,825 | 4,830 | 4,655 | 4,725 | 191,900 |
| 2026/05/15 | 4,730 | 4,835 | 4,725 | 4,790 | 153,500 |
| 2026/05/14 | 4,735 | 4,780 | 4,670 | 4,775 | 151,500 |
| 2026/05/13 | 4,795 | 4,900 | 4,705 | 4,705 | 290,200 |
| 2026/05/12 | 4,975 | 4,990 | 4,700 | 4,725 | 541,100 |
| 2026/05/11 | 4,835 | 4,905 | 4,800 | 4,905 | 617,300 |
| 2026/05/08 | 4,255 | 4,270 | 4,165 | 4,205 | 213,700 |
| 2026/05/07 | 4,300 | 4,325 | 4,195 | 4,250 | 224,700 |
| 2026/05/01 | 4,215 | 4,335 | 4,215 | 4,300 | 196,000 |
| 2026/04/30 | 4,180 | 4,255 | 4,145 | 4,215 | 186,900 |
| 2026/04/28 | 4,200 | 4,230 | 4,170 | 4,200 | 121,500 |
| 2026/04/27 | 4,190 | 4,250 | 4,155 | 4,195 | 133,500 |
| 2026/04/24 | 4,250 | 4,250 | 4,190 | 4,215 | 119,800 |
| 2026/04/23 | 4,365 | 4,365 | 4,235 | 4,270 | 194,800 |
| 2026/04/22 | 4,475 | 4,500 | 4,400 | 4,410 | 116,200 |
| 2026/04/21 | 4,550 | 4,640 | 4,480 | 4,485 | 168,500 |
| 2026/04/20 | 4,420 | 4,490 | 4,410 | 4,480 | 106,700 |
| 2026/04/17 | 4,435 | 4,460 | 4,390 | 4,405 | 128,700 |
| 2026/04/16 | 4,495 | 4,520 | 4,425 | 4,435 | 157,500 |
| 2026/04/15 | 4,450 | 4,485 | 4,410 | 4,480 | 146,700 |
| 2026/04/14 | 4,430 | 4,455 | 4,365 | 4,420 | 144,500 |
| 2026/04/13 | 4,485 | 4,490 | 4,365 | 4,390 | 175,400 |
| 2026/04/10 | 4,630 | 4,650 | 4,405 | 4,470 | 332,500 |
| 2026/04/09 | 4,845 | 4,865 | 4,650 | 4,650 | 161,900 |
| 2026/04/08 | 4,845 | 4,875 | 4,830 | 4,835 | 105,300 |
| 2026/04/07 | 4,825 | 4,850 | 4,740 | 4,755 | 74,100 |
| 2026/04/06 | 4,830 | 4,860 | 4,790 | 4,790 | 86,400 |
| 2026/04/03 | 4,790 | 4,810 | 4,750 | 4,810 | 80,900 |
| 2026/03/27 | 4,790 | 4,835 | 4,765 | 4,815 | 128,300 |
| 2026/03/26 | 4,855 | 4,860 | 4,750 | 4,790 | 91,700 |
| 2026/03/25 | 4,830 | 4,895 | 4,825 | 4,855 | 134,300 |
| 2026/03/24 | 4,750 | 4,830 | 4,750 | 4,790 | 108,900 |
| 2026/03/23 | 4,725 | 4,760 | 4,670 | 4,680 | 127,900 |
| 2026/03/19 | 4,855 | 4,890 | 4,790 | 4,795 | 113,500 |
| 2026/03/18 | 4,900 | 4,975 | 4,875 | 4,975 | 102,400 |
| 2026/03/17 | 4,835 | 4,920 | 4,835 | 4,870 | 68,200 |
| 2026/03/16 | 4,900 | 4,925 | 4,815 | 4,815 | 92,700 |
| 2026/03/13 | 4,855 | 4,965 | 4,855 | 4,900 | 120,100 |
| 2026/03/12 | 4,975 | 4,975 | 4,875 | 4,875 | 113,200 |
| 2026/03/11 | 4,990 | 5,050 | 4,940 | 4,940 | 105,700 |
| 2026/03/10 | 5,020 | 5,050 | 4,935 | 4,965 | 144,800 |
| 2026/03/09 | 5,000 | 5,080 | 4,955 | 4,970 | 208,200 |
| 2026/03/06 | 5,200 | 5,260 | 5,130 | 5,240 | 119,900 |
| 2026/03/05 | 5,080 | 5,290 | 5,060 | 5,190 | 320,300 |
| 2026/03/04 | 4,895 | 5,010 | 4,875 | 4,950 | 225,600 |
| 2026/03/03 | 5,000 | 5,000 | 4,885 | 4,895 | 157,300 |
| 2026/03/02 | 4,945 | 5,130 | 4,930 | 5,000 | 154,600 |
| 2026/02/27 | 5,000 | 5,050 | 4,970 | 5,010 | 103,500 |
| 2026/02/26 | 5,040 | 5,070 | 4,970 | 4,980 | 89,500 |
| 2026/02/25 | 4,985 | 5,040 | 4,950 | 5,040 | 100,500 |
| 2026/02/24 | 4,960 | 5,040 | 4,920 | 4,985 | 92,600 |
| 2026/02/20 | 5,060 | 5,060 | 4,970 | 5,010 | 106,100 |
| 2026/02/19 | 4,985 | 5,130 | 4,960 | 5,110 | 178,000 |
| 2026/02/18 | 4,950 | 5,090 | 4,950 | 4,980 | 273,600 |
| 2026/02/17 | 4,845 | 4,870 | 4,800 | 4,855 | 147,700 |
| 2026/02/16 | 4,860 | 4,890 | 4,760 | 4,825 | 154,600 |
| 2026/02/13 | 4,945 | 4,945 | 4,775 | 4,860 | 210,700 |
| 2026/02/12 | 4,725 | 4,965 | 4,685 | 4,955 | 444,100 |
| 2026/02/10 | 4,600 | 4,820 | 4,580 | 4,775 | 814,600 |
| 2026/02/09 | 4,285 | 4,300 | 4,200 | 4,265 | 241,200 |
| 2026/02/06 | 4,275 | 4,275 | 4,190 | 4,245 | 116,400 |
| 2026/02/05 | 4,205 | 4,290 | 4,175 | 4,260 | 166,000 |
| 2026/02/04 | 4,160 | 4,185 | 4,120 | 4,120 | 111,600 |
| 2026/02/03 | 4,165 | 4,215 | 4,155 | 4,180 | 96,500 |
| 2026/02/02 | 4,190 | 4,230 | 4,175 | 4,175 | 112,700 |
| 2026/01/30 | 4,140 | 4,175 | 4,090 | 4,155 | 121,800 |
| 2026/01/29 | 4,150 | 4,150 | 4,070 | 4,120 | 176,600 |
| 2026/01/28 | 4,245 | 4,245 | 4,190 | 4,190 | 121,400 |
| 2026/01/27 | 4,290 | 4,290 | 4,245 | 4,260 | 123,900 |
| 2026/01/26 | 4,350 | 4,365 | 4,310 | 4,310 | 95,600 |
| 2026/01/23 | 4,355 | 4,420 | 4,350 | 4,350 | 92,300 |
| 2026/01/22 | 4,340 | 4,355 | 4,285 | 4,355 | 125,000 |
| 2026/01/21 | 4,430 | 4,450 | 4,325 | 4,335 | 140,700 |
| 2026/01/20 | 4,355 | 4,430 | 4,320 | 4,410 | 116,300 |
| 2026/01/19 | 4,420 | 4,470 | 4,345 | 4,355 | 162,700 |
| 2026/01/16 | 4,320 | 4,420 | 4,300 | 4,420 | 174,900 |
| 2026/01/15 | 4,330 | 4,340 | 4,285 | 4,330 | 150,200 |
| 2026/01/14 | 4,290 | 4,330 | 4,270 | 4,300 | 105,000 |
| 2026/01/13 | 4,400 | 4,415 | 4,285 | 4,295 | 193,400 |
| 2026/01/09 | 4,365 | 4,415 | 4,360 | 4,395 | 124,600 |
| 2026/01/08 | 4,335 | 4,355 | 4,310 | 4,355 | 99,900 |
| 2026/01/07 | 4,350 | 4,395 | 4,295 | 4,330 | 164,200 |
| 2026/01/06 | 4,355 | 4,390 | 4,315 | 4,380 | 145,700 |
| 2026/01/05 | 4,410 | 4,415 | 4,260 | 4,320 | 325,700 |
| 2025/12/30 | 4,500 | 4,500 | 4,410 | 4,410 | 137,700 |
| 2025/12/29 | 4,470 | 4,535 | 4,415 | 4,440 | 595,600 |
| 2025/12/26 | 4,560 | 4,585 | 4,535 | 4,545 | 622,200 |
| 2025/12/25 | 4,510 | 4,545 | 4,485 | 4,540 | 375,500 |
| 2025/12/24 | 4,500 | 4,535 | 4,485 | 4,495 | 232,000 |
| 2025/12/23 | 4,490 | 4,535 | 4,460 | 4,495 | 270,500 |
| 2025/12/22 | 4,515 | 4,525 | 4,415 | 4,440 | 418,000 |
| 2025/12/19 | 4,490 | 4,530 | 4,460 | 4,500 | 300,700 |
| 2025/12/18 | 4,390 | 4,470 | 4,375 | 4,450 | 304,900 |
| 2025/12/17 | 4,380 | 4,395 | 4,305 | 4,355 | 173,900 |
| 2025/12/16 | 4,440 | 4,460 | 4,395 | 4,395 | 231,300 |
| 2025/12/15 | 4,355 | 4,430 | 4,350 | 4,405 | 272,800 |
| 2025/12/12 | 4,310 | 4,360 | 4,290 | 4,355 | 223,000 |
| 2025/12/11 | 4,430 | 4,460 | 4,260 | 4,260 | 298,700 |
| 2025/12/10 | 4,365 | 4,450 | 4,360 | 4,440 | 202,700 |
| 2025/12/09 | 4,325 | 4,360 | 4,285 | 4,335 | 174,700 |
| 2025/12/08 | 4,375 | 4,430 | 4,345 | 4,350 | 172,600 |
| 2025/12/05 | 4,370 | 4,385 | 4,310 | 4,385 | 155,300 |
| 2025/12/04 | 4,340 | 4,385 | 4,325 | 4,365 | 158,200 |
| 2025/12/03 | 4,540 | 4,550 | 4,355 | 4,355 | 296,300 |
| 2025/12/02 | 4,495 | 4,590 | 4,470 | 4,575 | 250,300 |
| 2025/12/01 | 4,440 | 4,545 | 4,435 | 4,455 | 266,700 |
| 2025/11/28 | 4,380 | 4,435 | 4,370 | 4,435 | 168,800 |
| 2025/11/27 | 4,330 | 4,390 | 4,320 | 4,385 | 117,800 |
| 2025/11/26 | 4,280 | 4,355 | 4,265 | 4,355 | 110,500 |
| 2025/11/25 | 4,255 | 4,280 | 4,230 | 4,235 | 137,600 |
| 2025/11/21 | 4,180 | 4,320 | 4,180 | 4,310 | 161,000 |
| 2025/11/20 | 4,175 | 4,205 | 4,150 | 4,160 | 102,800 |
| 2025/11/19 | 4,150 | 4,220 | 4,145 | 4,185 | 154,000 |
| 2025/11/18 | 4,100 | 4,140 | 4,100 | 4,115 | 77,400 |
| 2025/11/17 | 4,195 | 4,200 | 4,085 | 4,115 | 168,400 |
| 2025/11/14 | 4,205 | 4,240 | 4,205 | 4,240 | 98,500 |
| 2025/11/13 | 4,205 | 4,255 | 4,195 | 4,205 | 101,700 |
| 2025/11/12 | 4,180 | 4,295 | 4,165 | 4,240 | 196,300 |
| 2025/11/11 | 4,200 | 4,220 | 4,130 | 4,140 | 246,100 |
| 2025/11/10 | 4,270 | 4,375 | 4,210 | 4,230 | 636,900 |
| 2025/11/07 | 3,860 | 3,945 | 3,850 | 3,920 | 224,600 |
| 2025/11/06 | 3,890 | 3,890 | 3,810 | 3,830 | 155,000 |
| 2025/11/05 | 3,865 | 3,890 | 3,805 | 3,865 | 139,200 |
| 2025/11/04 | 3,855 | 3,915 | 3,845 | 3,860 | 194,900 |
| 2025/10/31 | 3,800 | 3,855 | 3,795 | 3,855 | 128,100 |
| 2025/10/30 | 3,785 | 3,820 | 3,770 | 3,805 | 131,500 |
| 2025/10/29 | 3,890 | 3,890 | 3,780 | 3,780 | 201,600 |
| 2025/10/28 | 3,950 | 3,950 | 3,890 | 3,895 | 143,700 |
| 2025/10/27 | 3,960 | 3,965 | 3,940 | 3,955 | 100,500 |
| 2025/10/24 | 3,990 | 4,005 | 3,925 | 3,930 | 134,000 |
| 2025/10/23 | 3,985 | 4,030 | 3,980 | 3,990 | 113,500 |
| 2025/10/22 | 3,960 | 4,000 | 3,960 | 3,985 | 115,100 |
| 2025/10/21 | 3,955 | 3,955 | 3,920 | 3,935 | 142,200 |
| 2025/10/20 | 4,000 | 4,000 | 3,960 | 3,965 | 91,900 |
| 2025/10/17 | 3,985 | 4,005 | 3,930 | 3,960 | 115,000 |
| 2025/10/16 | 4,020 | 4,040 | 3,970 | 3,985 | 95,700 |
| 2025/10/15 | 4,030 | 4,085 | 4,010 | 4,010 | 125,900 |
| 2025/10/14 | 3,950 | 4,055 | 3,935 | 4,000 | 171,300 |
| 2025/10/10 | 4,055 | 4,090 | 3,995 | 4,010 | 183,600 |
| 2025/10/09 | 4,175 | 4,190 | 4,100 | 4,105 | 144,900 |
| 2025/10/08 | 4,205 | 4,255 | 4,190 | 4,190 | 73,400 |
| 2025/10/07 | 4,275 | 4,275 | 4,210 | 4,220 | 104,700 |
| 2025/10/06 | 4,300 | 4,305 | 4,245 | 4,275 | 119,200 |
| 2025/10/03 | 4,215 | 4,230 | 4,175 | 4,220 | 106,300 |
| 2025/10/02 | 4,235 | 4,260 | 4,205 | 4,215 | 114,100 |
| 2025/10/01 | 4,245 | 4,245 | 4,160 | 4,235 | 181,900 |
| 2025/09/30 | 4,355 | 4,365 | 4,270 | 4,270 | 151,000 |
| 2025/09/29 | 4,500 | 4,500 | 4,345 | 4,350 | 216,700 |
| 2025/09/26 | 4,480 | 4,525 | 4,475 | 4,520 | 196,800 |
| 2025/09/25 | 4,455 | 4,490 | 4,440 | 4,485 | 104,900 |
| 2025/09/24 | 4,470 | 4,500 | 4,445 | 4,455 | 171,800 |
| 2025/09/22 | 4,400 | 4,465 | 4,385 | 4,440 | 185,600 |
| 2025/09/19 | 4,375 | 4,420 | 4,360 | 4,395 | 272,700 |
| 2025/09/18 | 4,300 | 4,345 | 4,300 | 4,335 | 109,100 |
| 2025/09/17 | 4,300 | 4,350 | 4,290 | 4,330 | 90,300 |
| 2025/09/16 | 4,330 | 4,345 | 4,285 | 4,315 | 145,300 |
| 2025/09/12 | 4,305 | 4,355 | 4,285 | 4,340 | 144,100 |
| 2025/09/11 | 4,300 | 4,345 | 4,250 | 4,265 | 101,600 |
| 2025/09/10 | 4,335 | 4,335 | 4,295 | 4,300 | 125,800 |
| 2025/09/09 | 4,340 | 4,360 | 4,270 | 4,280 | 100,800 |
| 2025/09/08 | 4,300 | 4,395 | 4,290 | 4,330 | 165,600 |
| 2025/09/05 | 4,495 | 4,500 | 4,355 | 4,365 | 299,500 |
| 2025/09/04 | 4,300 | 4,370 | 4,255 | 4,355 | 249,100 |
| 2025/09/03 | 4,185 | 4,245 | 4,175 | 4,240 | 151,100 |
| 2025/09/02 | 4,235 | 4,260 | 4,150 | 4,160 | 138,300 |
| 2025/09/01 | 4,200 | 4,240 | 4,165 | 4,225 | 129,900 |
| 2025/08/29 | 4,250 | 4,255 | 4,130 | 4,190 | 178,500 |
| 2025/08/28 | 4,295 | 4,295 | 4,260 | 4,265 | 78,700 |
| 2025/08/27 | 4,280 | 4,315 | 4,250 | 4,310 | 106,100 |
| 2025/08/26 | 4,240 | 4,275 | 4,220 | 4,275 | 97,300 |
| 2025/08/25 | 4,330 | 4,340 | 4,265 | 4,270 | 132,300 |
| 2025/08/22 | 4,400 | 4,415 | 4,330 | 4,370 | 141,400 |
| 2025/08/21 | 4,425 | 4,445 | 4,345 | 4,360 | 202,500 |
| 2025/08/20 | 4,335 | 4,400 | 4,310 | 4,355 | 133,000 |
| 2025/08/19 | 4,335 | 4,355 | 4,300 | 4,325 | 126,600 |
| 2025/08/18 | 4,330 | 4,360 | 4,305 | 4,320 | 120,000 |
| 2025/08/15 | 4,335 | 4,340 | 4,275 | 4,330 | 124,800 |
| 2025/08/14 | 4,350 | 4,365 | 4,290 | 4,335 | 154,600 |
| 2025/08/13 | 4,420 | 4,420 | 4,310 | 4,350 | 324,700 |
| 2025/08/12 | 4,395 | 4,570 | 4,385 | 4,430 | 766,200 |
| 2025/08/08 | 4,100 | 4,115 | 4,055 | 4,115 | 164,000 |
| 2025/08/07 | 4,065 | 4,115 | 4,050 | 4,085 | 154,300 |
| 2025/08/06 | 4,050 | 4,080 | 4,025 | 4,060 | 118,100 |
| 2025/08/05 | 3,995 | 4,060 | 3,995 | 4,050 | 118,300 |
| 2025/08/04 | 4,000 | 4,050 | 3,980 | 3,995 | 183,000 |
| 2025/08/01 | 3,945 | 4,030 | 3,940 | 4,030 | 189,500 |
| 2025/07/31 | 3,950 | 3,970 | 3,915 | 3,945 | 159,400 |
| 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 |