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 |
---|---|---|---|---|---|
2020/12/30 | 12,820 | 12,820 | 12,500 | 12,560 | 51,800 |
2020/12/29 | 12,450 | 12,970 | 12,420 | 12,880 | 99,200 |
2020/12/28 | 12,820 | 12,940 | 12,310 | 12,530 | 198,600 |
2020/12/25 | 12,840 | 12,910 | 12,570 | 12,750 | 96,900 |
2020/12/24 | 12,670 | 12,930 | 12,630 | 12,660 | 67,700 |
2020/12/23 | 12,340 | 12,560 | 12,160 | 12,480 | 53,100 |
2020/12/22 | 12,610 | 12,720 | 12,150 | 12,150 | 84,800 |
2020/12/21 | 12,820 | 13,020 | 12,590 | 12,680 | 53,800 |
2020/12/18 | 12,800 | 12,950 | 12,510 | 12,760 | 87,200 |
2020/12/17 | 13,550 | 13,550 | 12,860 | 12,970 | 71,000 |
2020/12/16 | 12,920 | 13,240 | 12,860 | 13,150 | 50,400 |
2020/12/15 | 13,140 | 13,140 | 12,680 | 12,850 | 55,900 |
2020/12/14 | 12,930 | 13,140 | 12,840 | 13,030 | 55,900 |
2020/12/11 | 12,630 | 12,990 | 12,620 | 12,930 | 60,500 |
2020/12/10 | 12,740 | 12,740 | 12,450 | 12,610 | 40,300 |
2020/12/09 | 12,320 | 12,830 | 12,270 | 12,750 | 73,300 |
2020/12/08 | 11,860 | 12,340 | 11,860 | 12,310 | 53,500 |
2020/12/07 | 12,220 | 12,220 | 11,750 | 11,830 | 49,600 |
2020/12/04 | 12,010 | 12,240 | 12,000 | 12,120 | 50,700 |
2020/12/03 | 11,860 | 12,320 | 11,660 | 12,060 | 71,800 |
2020/12/02 | 11,640 | 11,990 | 11,530 | 11,770 | 89,600 |
2020/12/01 | 11,660 | 11,740 | 11,530 | 11,640 | 69,100 |
2020/11/30 | 11,830 | 11,940 | 11,480 | 11,530 | 52,500 |
2020/11/27 | 11,720 | 11,860 | 11,520 | 11,670 | 96,500 |
2020/11/26 | 11,890 | 12,100 | 11,730 | 11,790 | 56,900 |
2020/11/25 | 12,380 | 12,510 | 11,970 | 12,010 | 72,200 |
2020/11/24 | 12,400 | 12,590 | 12,220 | 12,310 | 64,600 |
2020/11/20 | 12,090 | 12,450 | 12,020 | 12,340 | 60,700 |
2020/11/19 | 12,270 | 12,430 | 12,020 | 12,090 | 90,600 |
2020/11/18 | 12,690 | 12,980 | 12,470 | 12,520 | 72,800 |
2020/11/17 | 13,380 | 13,560 | 12,670 | 12,930 | 102,600 |
2020/11/16 | 13,660 | 13,740 | 13,270 | 13,380 | 114,100 |
2020/11/13 | 13,580 | 13,790 | 13,270 | 13,470 | 119,200 |
2020/11/12 | 13,490 | 14,120 | 13,410 | 13,820 | 176,000 |
2020/11/11 | 13,130 | 13,750 | 12,980 | 13,550 | 310,600 |
2020/11/10 | 11,500 | 11,720 | 11,350 | 11,630 | 92,000 |
2020/11/09 | 11,320 | 11,420 | 11,200 | 11,290 | 50,800 |
2020/11/06 | 11,290 | 11,360 | 11,180 | 11,200 | 25,500 |
2020/11/05 | 10,910 | 11,270 | 10,810 | 11,220 | 50,300 |
2020/11/04 | 10,780 | 10,930 | 10,600 | 10,880 | 41,900 |
2020/11/02 | 10,700 | 10,830 | 10,570 | 10,650 | 39,700 |
2020/10/30 | 10,860 | 10,860 | 10,590 | 10,640 | 43,100 |
2020/10/29 | 10,890 | 11,000 | 10,750 | 10,860 | 38,700 |
2020/10/28 | 11,100 | 11,140 | 10,920 | 11,100 | 27,000 |
2020/10/27 | 10,960 | 11,050 | 10,710 | 11,050 | 51,100 |
2020/10/26 | 10,880 | 11,100 | 10,800 | 10,850 | 42,000 |
2020/10/23 | 10,990 | 11,010 | 10,780 | 10,930 | 33,500 |
2020/10/22 | 11,230 | 11,230 | 10,900 | 10,950 | 47,600 |
2020/10/21 | 11,370 | 11,590 | 11,230 | 11,270 | 63,600 |
2020/10/20 | 11,070 | 11,440 | 11,000 | 11,370 | 50,600 |
2020/10/19 | 10,760 | 11,140 | 10,760 | 11,070 | 45,000 |
2020/10/16 | 11,040 | 11,050 | 10,690 | 10,890 | 66,700 |
2020/10/15 | 11,320 | 11,370 | 11,010 | 11,170 | 63,000 |
2020/10/14 | 11,090 | 11,390 | 11,050 | 11,330 | 46,300 |
2020/10/13 | 11,250 | 11,400 | 11,060 | 11,090 | 63,900 |
2020/10/12 | 11,140 | 11,300 | 11,110 | 11,220 | 25,900 |
2020/10/09 | 11,130 | 11,240 | 11,040 | 11,140 | 25,600 |
2020/10/08 | 10,950 | 11,210 | 10,810 | 11,130 | 72,100 |
2020/10/07 | 10,690 | 10,950 | 10,430 | 10,900 | 58,100 |
2020/10/06 | 10,710 | 10,820 | 10,520 | 10,700 | 56,600 |
2020/10/05 | 10,690 | 10,780 | 10,440 | 10,680 | 39,300 |
2020/10/02 | 10,500 | 10,760 | 10,430 | 10,620 | 108,900 |
2020/09/30 | 10,280 | 10,510 | 10,270 | 10,370 | 74,900 |
2020/09/29 | 10,040 | 10,260 | 9,990 | 10,200 | 47,100 |
2020/09/28 | 9,850 | 10,040 | 9,730 | 10,040 | 40,400 |
2020/09/25 | 9,840 | 9,980 | 9,730 | 9,860 | 34,200 |
2020/09/24 | 9,970 | 10,080 | 9,800 | 9,840 | 44,200 |
2020/09/23 | 9,910 | 10,120 | 9,890 | 9,890 | 52,500 |
2020/09/18 | 9,800 | 9,940 | 9,740 | 9,820 | 56,400 |
2020/09/17 | 9,790 | 9,960 | 9,630 | 9,650 | 84,900 |
2020/09/16 | 9,930 | 10,140 | 9,700 | 9,840 | 157,700 |
2020/09/15 | 10,360 | 10,490 | 10,240 | 10,410 | 70,500 |
2020/09/14 | 10,470 | 10,560 | 10,250 | 10,440 | 51,200 |
2020/09/11 | 10,200 | 10,370 | 10,020 | 10,310 | 86,700 |
2020/09/10 | 9,810 | 10,150 | 9,790 | 10,030 | 113,100 |
2020/09/09 | 9,690 | 9,850 | 9,570 | 9,810 | 55,000 |
2020/09/08 | 9,900 | 9,900 | 9,630 | 9,790 | 76,500 |
2020/09/07 | 9,560 | 9,880 | 9,490 | 9,780 | 106,900 |
2020/09/04 | 9,170 | 9,590 | 9,170 | 9,510 | 91,900 |
2020/09/03 | 9,130 | 9,370 | 9,040 | 9,320 | 94,200 |
2020/09/02 | 9,000 | 9,090 | 8,870 | 9,030 | 68,600 |
2020/09/01 | 9,070 | 9,160 | 8,930 | 9,010 | 77,500 |
2020/08/31 | 9,160 | 9,350 | 9,090 | 9,130 | 70,000 |
2020/08/28 | 9,120 | 9,290 | 8,900 | 9,010 | 79,000 |
2020/08/27 | 9,270 | 9,280 | 9,080 | 9,140 | 58,700 |
2020/08/26 | 8,920 | 9,340 | 8,880 | 9,340 | 103,500 |
2020/08/25 | 8,720 | 8,950 | 8,720 | 8,840 | 94,300 |
2020/08/24 | 8,420 | 8,690 | 8,420 | 8,610 | 82,600 |
2020/08/21 | 8,550 | 8,640 | 8,300 | 8,330 | 62,300 |
2020/08/20 | 8,280 | 8,540 | 8,270 | 8,470 | 56,400 |
2020/08/19 | 8,150 | 8,450 | 8,130 | 8,450 | 66,400 |
2020/08/18 | 8,120 | 8,400 | 8,100 | 8,250 | 123,900 |
2020/08/17 | 7,900 | 8,040 | 7,830 | 7,880 | 43,800 |
2020/08/14 | 7,900 | 7,980 | 7,690 | 7,880 | 57,000 |
2020/08/13 | 8,020 | 8,040 | 7,640 | 7,820 | 95,100 |
2020/08/12 | 8,190 | 8,390 | 7,880 | 7,970 | 202,200 |
2020/08/11 | 7,480 | 7,810 | 7,480 | 7,740 | 58,500 |
2020/08/07 | 7,230 | 7,430 | 7,180 | 7,430 | 41,000 |
2020/08/06 | 7,350 | 7,350 | 7,190 | 7,230 | 27,900 |
2020/08/05 | 7,360 | 7,360 | 7,140 | 7,280 | 51,000 |
2020/08/04 | 7,330 | 7,450 | 7,080 | 7,360 | 71,100 |
2020/08/03 | 7,140 | 7,330 | 7,100 | 7,240 | 83,800 |
2020/07/31 | 7,600 | 7,660 | 7,130 | 7,180 | 110,400 |
2020/07/30 | 8,130 | 8,140 | 7,680 | 7,740 | 71,600 |
2020/07/29 | 8,320 | 8,320 | 8,070 | 8,180 | 51,500 |
2020/07/28 | 8,680 | 8,710 | 8,250 | 8,400 | 65,100 |
2020/07/27 | 8,530 | 8,730 | 8,410 | 8,720 | 69,900 |
2020/07/22 | 8,450 | 8,650 | 8,370 | 8,530 | 91,300 |
2020/07/21 | 8,320 | 8,340 | 8,190 | 8,320 | 31,900 |
2020/07/20 | 7,950 | 8,290 | 7,930 | 8,270 | 44,800 |
2020/07/17 | 8,060 | 8,290 | 7,920 | 8,090 | 86,000 |
2020/07/16 | 7,990 | 8,060 | 7,830 | 7,830 | 39,300 |
2020/07/15 | 7,760 | 7,970 | 7,730 | 7,930 | 48,000 |
2020/07/14 | 7,760 | 7,760 | 7,640 | 7,680 | 38,300 |
2020/07/13 | 7,770 | 7,880 | 7,690 | 7,840 | 38,800 |
2020/07/10 | 7,880 | 7,880 | 7,610 | 7,630 | 55,000 |
2020/07/09 | 8,030 | 8,100 | 7,870 | 7,880 | 52,000 |
2020/07/08 | 8,040 | 8,140 | 8,000 | 8,050 | 58,400 |
2020/07/07 | 8,150 | 8,150 | 7,970 | 8,060 | 39,800 |
2020/07/06 | 7,840 | 8,120 | 7,790 | 8,040 | 39,200 |
2020/07/03 | 7,830 | 7,900 | 7,710 | 7,840 | 58,000 |
2020/07/02 | 8,060 | 8,200 | 7,840 | 7,860 | 57,200 |
2020/07/01 | 8,380 | 8,380 | 7,990 | 8,030 | 50,800 |
2020/06/30 | 8,300 | 8,450 | 8,240 | 8,390 | 50,000 |
2020/06/29 | 8,390 | 8,400 | 8,100 | 8,150 | 167,900 |
2020/06/26 | 8,500 | 8,570 | 8,350 | 8,540 | 184,100 |
2020/06/25 | 8,520 | 8,550 | 8,410 | 8,490 | 46,700 |
2020/06/24 | 8,690 | 8,690 | 8,470 | 8,510 | 76,000 |
2020/06/23 | 8,460 | 8,710 | 8,420 | 8,650 | 96,500 |
2020/06/22 | 8,400 | 8,450 | 8,280 | 8,420 | 157,200 |
2020/06/19 | 8,150 | 8,510 | 8,140 | 8,450 | 123,300 |
2020/06/18 | 8,320 | 8,390 | 8,140 | 8,180 | 106,800 |
2020/06/17 | 8,540 | 8,600 | 8,310 | 8,390 | 101,700 |
2020/06/16 | 8,350 | 8,550 | 8,350 | 8,500 | 71,500 |
2020/06/15 | 8,360 | 8,470 | 8,210 | 8,220 | 61,000 |
2020/06/12 | 8,190 | 8,480 | 8,140 | 8,370 | 88,000 |
2020/06/11 | 8,670 | 8,770 | 8,390 | 8,400 | 67,300 |
2020/06/10 | 8,460 | 8,880 | 8,400 | 8,750 | 143,200 |
2020/06/09 | 8,410 | 8,410 | 8,150 | 8,350 | 49,700 |
2020/06/08 | 8,530 | 8,610 | 8,240 | 8,330 | 64,200 |
2020/06/05 | 8,050 | 8,620 | 8,050 | 8,530 | 150,800 |
2020/06/04 | 8,170 | 8,170 | 8,030 | 8,140 | 43,400 |
2020/06/03 | 8,020 | 8,160 | 8,000 | 8,140 | 59,200 |
2020/06/02 | 7,890 | 8,050 | 7,840 | 7,950 | 56,100 |
2020/06/01 | 7,860 | 7,940 | 7,740 | 7,850 | 84,800 |
2020/05/29 | 7,850 | 7,950 | 7,850 | 7,850 | 50,200 |
2020/05/28 | 8,060 | 8,080 | 7,920 | 7,980 | 42,600 |
2020/05/27 | 8,060 | 8,060 | 7,930 | 7,990 | 45,300 |
2020/05/26 | 8,180 | 8,190 | 7,940 | 7,980 | 80,100 |
2020/05/25 | 7,860 | 8,050 | 7,780 | 8,040 | 70,900 |
2020/05/22 | 7,730 | 7,770 | 7,530 | 7,720 | 72,600 |
2020/05/21 | 7,600 | 7,740 | 7,520 | 7,730 | 72,200 |
2020/05/20 | 7,800 | 7,810 | 7,610 | 7,660 | 76,500 |
2020/05/19 | 8,170 | 8,210 | 7,800 | 7,810 | 82,600 |
2020/05/18 | 7,680 | 8,090 | 7,680 | 7,880 | 149,300 |
2020/05/15 | 7,510 | 7,580 | 7,360 | 7,530 | 100,900 |
2020/05/14 | 7,330 | 7,450 | 7,140 | 7,210 | 70,100 |
2020/05/13 | 7,320 | 7,510 | 7,190 | 7,330 | 78,900 |
2020/05/12 | 7,600 | 7,600 | 7,160 | 7,430 | 140,000 |
2020/05/11 | 7,490 | 7,840 | 7,490 | 7,720 | 237,400 |
2020/05/08 | 6,540 | 6,850 | 6,540 | 6,840 | 94,600 |
2020/05/07 | 6,240 | 6,480 | 6,240 | 6,370 | 61,800 |
2020/05/01 | 6,440 | 6,440 | 6,180 | 6,340 | 66,600 |
2020/04/30 | 6,380 | 6,600 | 6,360 | 6,480 | 117,000 |
2020/04/28 | 6,020 | 6,310 | 5,930 | 6,280 | 82,900 |
2020/04/27 | 5,830 | 6,090 | 5,830 | 6,050 | 55,500 |
2020/04/24 | 5,950 | 5,950 | 5,800 | 5,840 | 45,500 |
2020/04/23 | 5,830 | 6,050 | 5,730 | 5,950 | 69,100 |
2020/04/22 | 5,910 | 5,910 | 5,800 | 5,840 | 48,300 |
2020/04/21 | 6,060 | 6,100 | 5,930 | 6,010 | 55,200 |
2020/04/20 | 5,900 | 6,090 | 5,900 | 6,090 | 46,000 |
2020/04/17 | 6,050 | 6,120 | 5,840 | 5,890 | 71,300 |
2020/04/16 | 5,930 | 6,110 | 5,870 | 6,010 | 53,900 |
2020/04/15 | 5,840 | 6,120 | 5,780 | 6,050 | 96,200 |
2020/04/14 | 5,700 | 5,870 | 5,700 | 5,790 | 45,900 |
2020/04/13 | 5,720 | 5,780 | 5,610 | 5,720 | 54,400 |
2020/04/10 | 5,950 | 5,950 | 5,700 | 5,820 | 58,500 |
2020/04/09 | 5,890 | 6,120 | 5,650 | 5,950 | 96,200 |
2020/04/08 | 5,350 | 5,900 | 5,250 | 5,790 | 125,100 |
2020/04/07 | 5,400 | 5,530 | 5,150 | 5,380 | 114,700 |
2020/04/06 | 4,790 | 5,480 | 4,650 | 5,400 | 232,500 |
2020/04/03 | 5,700 | 5,770 | 5,040 | 5,060 | 175,100 |
2020/04/02 | 5,750 | 5,840 | 5,550 | 5,600 | 70,300 |
2020/04/01 | 6,100 | 6,230 | 5,890 | 5,890 | 45,900 |
2020/03/31 | 6,210 | 6,280 | 6,060 | 6,230 | 65,700 |
2020/03/30 | 6,050 | 6,200 | 6,010 | 6,110 | 74,400 |
2020/03/27 | 6,540 | 6,600 | 6,150 | 6,370 | 87,700 |
2020/03/26 | 6,610 | 6,620 | 6,340 | 6,380 | 67,100 |
2020/03/25 | 7,290 | 7,290 | 6,720 | 6,880 | 92,500 |
2020/03/24 | 6,520 | 6,780 | 6,520 | 6,780 | 56,200 |
2020/03/23 | 6,420 | 6,570 | 6,270 | 6,480 | 99,800 |
2020/03/19 | 6,580 | 6,640 | 6,270 | 6,380 | 87,300 |
2020/03/18 | 6,220 | 6,830 | 6,210 | 6,480 | 126,300 |
2020/03/17 | 5,450 | 6,180 | 5,400 | 6,120 | 137,400 |
2020/03/16 | 5,670 | 5,880 | 5,400 | 5,550 | 91,000 |
2020/03/13 | 5,470 | 5,570 | 5,170 | 5,370 | 97,300 |
2020/03/12 | 6,140 | 6,250 | 5,880 | 5,970 | 87,500 |
2020/03/11 | 6,580 | 6,690 | 6,340 | 6,340 | 62,000 |
2020/03/10 | 6,080 | 6,650 | 5,940 | 6,530 | 116,800 |
2020/03/09 | 6,510 | 6,580 | 6,350 | 6,430 | 77,800 |
2020/03/06 | 6,910 | 6,960 | 6,730 | 6,800 | 56,400 |
2020/03/05 | 7,190 | 7,250 | 7,040 | 7,060 | 33,200 |
2020/03/04 | 6,830 | 7,120 | 6,810 | 7,040 | 43,300 |
2020/03/03 | 7,330 | 7,330 | 6,870 | 6,930 | 76,900 |
2020/03/02 | 6,610 | 7,190 | 6,610 | 6,980 | 103,000 |
2020/02/28 | 7,020 | 7,200 | 6,750 | 6,810 | 115,600 |
2020/02/27 | 7,840 | 7,860 | 7,460 | 7,500 | 66,000 |
2020/02/26 | 7,960 | 7,990 | 7,700 | 7,840 | 64,700 |
2020/02/25 | 8,000 | 8,130 | 7,920 | 8,050 | 56,700 |
2020/02/21 | 8,380 | 8,480 | 8,360 | 8,430 | 28,800 |
2020/02/20 | 8,570 | 8,610 | 8,390 | 8,410 | 32,700 |
2020/02/19 | 8,410 | 8,480 | 8,350 | 8,430 | 25,600 |
2020/02/18 | 8,580 | 8,600 | 8,400 | 8,410 | 56,700 |
2020/02/17 | 8,700 | 8,760 | 8,610 | 8,610 | 41,100 |
2020/02/14 | 8,850 | 8,880 | 8,740 | 8,780 | 28,700 |
2020/02/13 | 8,890 | 8,940 | 8,780 | 8,920 | 21,200 |
2020/02/12 | 8,900 | 8,940 | 8,850 | 8,890 | 33,100 |
2020/02/10 | 8,520 | 9,000 | 8,520 | 8,890 | 97,600 |
2020/02/07 | 9,100 | 9,100 | 8,930 | 9,020 | 45,300 |
2020/02/06 | 9,180 | 9,220 | 9,120 | 9,140 | 28,200 |
2020/02/05 | 9,100 | 9,200 | 9,040 | 9,170 | 35,400 |
2020/02/04 | 8,880 | 9,130 | 8,870 | 9,130 | 38,500 |
2020/02/03 | 8,790 | 8,880 | 8,690 | 8,840 | 48,800 |
2020/01/31 | 8,700 | 8,780 | 8,670 | 8,780 | 30,700 |
2020/01/30 | 8,920 | 8,980 | 8,690 | 8,700 | 69,600 |
2020/01/29 | 9,000 | 9,030 | 8,870 | 8,920 | 30,000 |
2020/01/28 | 8,970 | 9,020 | 8,810 | 8,940 | 52,400 |
2020/01/27 | 9,090 | 9,150 | 9,020 | 9,120 | 27,100 |
2020/01/24 | 9,140 | 9,220 | 9,120 | 9,200 | 49,300 |
2020/01/23 | 9,100 | 9,150 | 9,070 | 9,120 | 16,100 |
2020/01/22 | 9,150 | 9,150 | 9,060 | 9,120 | 21,400 |
2020/01/21 | 9,160 | 9,160 | 8,990 | 9,080 | 20,000 |
2020/01/20 | 9,090 | 9,180 | 9,030 | 9,130 | 40,000 |
2020/01/17 | 9,140 | 9,150 | 8,780 | 8,970 | 94,700 |
2020/01/16 | 9,020 | 9,070 | 8,930 | 9,070 | 24,900 |
2020/01/15 | 8,940 | 9,120 | 8,940 | 9,030 | 32,800 |
2020/01/14 | 9,120 | 9,120 | 8,880 | 8,940 | 37,200 |
2020/01/10 | 8,930 | 9,090 | 8,900 | 9,040 | 64,800 |
2020/01/09 | 8,740 | 8,890 | 8,730 | 8,870 | 68,200 |
2020/01/08 | 8,660 | 8,660 | 8,430 | 8,630 | 57,600 |
2020/01/07 | 8,580 | 8,720 | 8,580 | 8,680 | 67,600 |
2020/01/06 | 8,540 | 8,560 | 8,420 | 8,480 | 63,600 |