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

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
2024/03/28 4,715 4,730 4,630 4,640 151,100
2024/03/27 4,680 4,745 4,680 4,730 221,000
2024/03/26 4,615 4,705 4,585 4,660 246,800
2024/03/25 4,730 4,810 4,635 4,655 298,200
2024/03/22 4,605 4,730 4,580 4,725 248,300
2024/03/21 4,670 4,675 4,575 4,600 192,400
2024/03/19 4,620 4,660 4,595 4,635 189,700
2024/03/18 4,555 4,600 4,515 4,585 112,900
2024/03/15 4,570 4,570 4,520 4,535 141,000
2024/03/14 4,420 4,575 4,400 4,575 167,200
2024/03/13 4,490 4,505 4,375 4,430 199,700
2024/03/12 4,460 4,530 4,425 4,510 169,000
2024/03/11 4,485 4,520 4,410 4,455 183,700
2024/03/08 4,475 4,560 4,440 4,545 221,800
2024/03/07 4,525 4,575 4,510 4,510 186,800
2024/03/06 4,545 4,565 4,495 4,535 183,400
2024/03/05 4,535 4,570 4,455 4,540 186,300
2024/03/04 4,625 4,640 4,500 4,525 301,500
2024/03/01 4,670 4,725 4,615 4,625 235,600
2024/02/29 4,725 4,790 4,620 4,670 297,200
2024/02/28 4,545 4,700 4,520 4,680 323,300
2024/02/27 4,625 4,645 4,545 4,555 230,300
2024/02/26 4,680 4,680 4,580 4,605 189,000
2024/02/22 4,620 4,680 4,580 4,635 221,000
2024/02/21 4,605 4,605 4,530 4,585 201,300
2024/02/20 4,745 4,750 4,565 4,590 405,400
2024/02/19 4,555 4,715 4,535 4,695 261,000
2024/02/16 4,505 4,665 4,500 4,590 343,500
2024/02/15 4,625 4,625 4,490 4,520 534,700
2024/02/14 4,760 4,795 4,605 4,625 531,100
2024/02/13 5,010 5,040 4,615 4,750 1,222,400
2024/02/09 5,220 5,440 5,180 5,340 367,800
2024/02/08 5,280 5,310 5,200 5,280 211,600
2024/02/07 5,210 5,300 5,190 5,280 167,500
2024/02/06 5,230 5,300 5,200 5,210 153,500
2024/02/05 5,250 5,280 5,160 5,250 193,000
2024/02/02 5,300 5,330 5,160 5,250 219,700
2024/02/01 5,220 5,320 5,210 5,280 187,700
2024/01/31 5,150 5,240 5,120 5,230 156,800
2024/01/30 5,260 5,310 5,120 5,140 179,300
2024/01/29 5,130 5,210 5,100 5,190 140,300
2024/01/26 5,130 5,190 5,100 5,100 180,300
2024/01/25 5,070 5,180 5,060 5,140 175,300
2024/01/24 5,220 5,250 5,080 5,110 272,200
2024/01/23 5,260 5,310 5,200 5,220 243,400
2024/01/22 5,210 5,280 5,130 5,270 250,200
2024/01/19 5,410 5,450 5,120 5,210 520,400
2024/01/18 5,260 5,390 5,260 5,330 424,800
2024/01/17 5,100 5,350 5,100 5,260 634,700
2024/01/16 4,900 5,070 4,885 5,030 428,700
2024/01/15 4,815 4,950 4,805 4,930 298,900
2024/01/12 4,855 4,980 4,770 4,815 411,000
2024/01/11 4,850 4,880 4,805 4,840 329,900
2024/01/10 4,685 4,800 4,680 4,800 327,800
2024/01/09 4,500 4,725 4,495 4,720 524,100
2024/01/05 4,445 4,485 4,415 4,450 270,800
2024/01/04 4,350 4,495 4,280 4,490 375,900
2023/12/29 4,320 4,390 4,320 4,390 223,000
2023/12/28 4,390 4,435 4,310 4,360 717,800
2023/12/27 4,380 4,410 4,325 4,375 814,000
2023/12/26 4,360 4,410 4,305 4,405 373,400
2023/12/25 4,530 4,530 4,380 4,390 507,200
2023/12/22 4,350 4,475 4,320 4,475 639,800
2023/12/21 4,285 4,345 4,225 4,325 437,200
2023/12/20 4,290 4,360 4,250 4,355 560,500
2023/12/19 4,190 4,235 4,135 4,235 524,800
2023/12/18 4,130 4,145 4,035 4,135 587,500
2023/12/15 4,105 4,160 4,085 4,160 457,500
2023/12/14 4,235 4,280 4,115 4,150 537,200
2023/12/13 4,270 4,375 4,225 4,240 682,400
2023/12/12 4,045 4,310 4,035 4,235 1,066,100
2023/12/11 3,925 4,025 3,905 3,985 496,000
2023/12/08 3,840 3,890 3,840 3,860 331,400
2023/12/07 3,875 3,885 3,845 3,865 209,300
2023/12/06 3,850 3,900 3,850 3,900 167,000
2023/12/05 3,920 3,930 3,855 3,855 287,200
2023/12/04 3,850 3,960 3,850 3,945 399,200
2023/12/01 3,850 3,865 3,815 3,845 280,100
2023/11/30 3,770 3,895 3,770 3,880 354,300
2023/11/29 3,775 3,810 3,755 3,780 242,500
2023/11/28 3,835 3,845 3,795 3,810 213,600
2023/11/27 3,870 3,880 3,790 3,830 248,100
2023/11/24 3,925 3,930 3,835 3,840 234,300
2023/11/22 3,820 3,885 3,805 3,885 187,500
2023/11/21 3,830 3,880 3,805 3,845 291,600
2023/11/20 3,745 3,815 3,715 3,810 279,200
2023/11/17 3,680 3,740 3,665 3,725 294,000
2023/11/16 3,725 3,755 3,695 3,710 309,400
2023/11/15 3,755 3,810 3,745 3,775 324,900
2023/11/14 3,785 3,825 3,720 3,750 507,900
2023/11/13 3,980 3,990 3,745 3,755 821,200
2023/11/10 3,940 4,045 3,825 3,980 604,700
2023/11/09 4,010 4,070 3,965 4,055 434,300
2023/11/08 4,050 4,055 3,970 4,010 266,100
2023/11/07 4,065 4,095 4,025 4,025 237,400
2023/11/06 4,085 4,130 4,045 4,065 388,500
2023/11/02 4,135 4,140 3,950 3,980 423,600
2023/11/01 4,140 4,140 4,035 4,105 394,500
2023/10/31 3,950 4,070 3,870 4,070 366,700
2023/10/30 3,910 3,960 3,885 3,915 286,400
2023/10/27 3,910 3,935 3,815 3,935 284,400
2023/10/26 3,890 3,975 3,845 3,875 438,100
2023/10/25 3,885 4,015 3,865 3,950 551,400
2023/10/24 3,790 3,900 3,725 3,840 442,100
2023/10/23 3,735 3,840 3,695 3,760 693,300
2023/10/20 3,640 3,670 3,590 3,605 218,300
2023/10/19 3,645 3,655 3,605 3,640 163,300
2023/10/18 3,670 3,680 3,585 3,675 198,800
2023/10/17 3,730 3,750 3,610 3,620 394,000
2023/10/16 3,740 3,745 3,590 3,605 447,300
2023/10/13 3,950 3,950 3,795 3,805 292,500
2023/10/12 3,935 3,980 3,915 3,955 250,200
2023/10/11 4,080 4,110 3,935 3,935 274,400
2023/10/10 3,980 4,035 3,915 4,020 242,500
2023/10/06 3,905 3,945 3,895 3,915 165,900
2023/10/05 3,900 3,920 3,855 3,895 228,400
2023/10/04 3,995 4,025 3,855 3,860 324,800
2023/10/03 4,095 4,105 4,025 4,035 179,300
2023/10/02 4,115 4,150 4,030 4,075 239,400
2023/09/29 4,245 4,305 4,115 4,130 275,100
2023/09/28 4,240 4,265 4,170 4,225 253,000
2023/09/27 4,215 4,275 4,185 4,270 206,300
2023/09/26 4,380 4,390 4,245 4,250 237,200
2023/09/25 4,265 4,355 4,230 4,355 259,600
2023/09/22 4,250 4,300 4,240 4,280 254,400
2023/09/21 4,210 4,370 4,210 4,280 211,500
2023/09/20 4,330 4,395 4,235 4,250 335,700
2023/09/19 4,450 4,475 4,320 4,355 383,900
2023/09/15 4,575 4,595 4,455 4,475 342,100
2023/09/14 4,635 4,650 4,555 4,570 210,900
2023/09/13 4,685 4,720 4,590 4,605 180,000
2023/09/12 4,665 4,760 4,655 4,675 241,900
2023/09/11 4,700 4,725 4,595 4,630 206,500
2023/09/08 4,695 4,745 4,685 4,700 196,700
2023/09/07 4,700 4,745 4,655 4,695 254,900
2023/09/06 4,740 4,745 4,650 4,705 396,000
2023/09/05 4,850 4,920 4,745 4,780 409,900
2023/09/04 4,765 4,880 4,750 4,780 559,000
2023/09/01 4,660 4,695 4,510 4,695 838,600
2023/08/31 4,700 4,810 4,695 4,760 525,200
2023/08/30 4,480 4,670 4,455 4,645 444,800
2023/08/29 4,575 4,585 4,485 4,515 404,800
2023/08/28 4,550 4,585 4,475 4,575 484,800
2023/08/25 4,325 4,570 4,320 4,560 767,300
2023/08/24 4,375 4,445 4,305 4,360 501,000
2023/08/23 4,155 4,330 4,140 4,320 541,200
2023/08/22 4,110 4,155 4,045 4,155 366,100
2023/08/21 3,940 4,150 3,920 4,110 512,200
2023/08/18 3,905 3,970 3,855 3,900 467,200
2023/08/17 3,945 4,010 3,845 3,960 321,100
2023/08/16 3,910 3,945 3,840 3,935 326,200
2023/08/15 3,775 3,965 3,705 3,945 682,400
2023/08/14 3,475 3,735 3,465 3,735 720,200
2023/08/10 3,400 3,480 3,385 3,480 380,800
2023/08/09 3,410 3,415 3,360 3,385 154,400
2023/08/08 3,410 3,430 3,375 3,410 238,000
2023/08/07 3,320 3,390 3,295 3,390 168,700
2023/08/04 3,290 3,330 3,290 3,315 150,000
2023/08/03 3,300 3,335 3,280 3,305 246,600
2023/08/02 3,420 3,460 3,325 3,330 345,300
2023/08/01 3,490 3,490 3,415 3,440 287,800
2023/07/31 3,550 3,565 3,475 3,480 189,300
2023/07/28 3,495 3,520 3,465 3,510 179,100
2023/07/27 3,490 3,535 3,490 3,525 88,800
2023/07/26 3,535 3,535 3,485 3,510 165,200
2023/07/25 3,500 3,555 3,480 3,535 203,600
2023/07/24 3,500 3,500 3,455 3,460 120,100
2023/07/21 3,460 3,465 3,405 3,440 173,100
2023/07/20 3,460 3,510 3,450 3,490 167,700
2023/07/19 3,385 3,455 3,365 3,435 219,300
2023/07/18 3,350 3,370 3,325 3,360 101,600
2023/07/14 3,370 3,380 3,285 3,315 140,600
2023/07/13 3,330 3,370 3,300 3,360 126,300
2023/07/12 3,335 3,380 3,310 3,330 204,900
2023/07/11 3,370 3,380 3,295 3,300 245,000
2023/07/10 3,400 3,425 3,380 3,400 126,700
2023/07/07 3,400 3,430 3,355 3,415 197,700
2023/07/06 3,445 3,465 3,420 3,445 151,800
2023/07/05 3,515 3,530 3,460 3,480 186,200
2023/07/04 3,460 3,565 3,455 3,540 216,300
2023/07/03 3,475 3,520 3,445 3,485 233,300
2023/06/30 3,450 3,540 3,435 3,485 350,900
2023/06/29 3,470 3,480 3,400 3,450 722,700
2023/06/28 3,440 3,485 3,400 3,485 866,300
2023/06/27 3,415 3,460 3,400 3,420 422,200
2023/06/26 3,500 3,520 3,415 3,435 419,000
2023/06/23 3,500 3,555 3,455 3,490 299,100
2023/06/22 3,420 3,495 3,405 3,475 259,200
2023/06/21 3,495 3,520 3,370 3,420 485,100
2023/06/20 3,500 3,500 3,465 3,495 194,400
2023/06/19 3,490 3,490 3,430 3,490 297,200
2023/06/16 3,450 3,490 3,435 3,465 494,100
2023/06/15 3,335 3,435 3,325 3,435 308,700
2023/06/14 3,350 3,365 3,285 3,300 254,200
2023/06/13 3,340 3,380 3,340 3,360 200,400
2023/06/12 3,390 3,395 3,340 3,340 319,500
2023/06/09 3,305 3,390 3,305 3,380 568,600
2023/06/08 3,280 3,295 3,240 3,265 230,600
2023/06/07 3,290 3,345 3,265 3,295 349,100
2023/06/06 3,165 3,260 3,145 3,255 331,700

このページの先頭へ