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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 3,865 | 3,880 | 3,780 | 3,825 | 242,700 |
| 2024/10/02 | 3,900 | 3,955 | 3,805 | 3,825 | 277,300 |
| 2024/10/01 | 3,890 | 3,925 | 3,860 | 3,885 | 244,500 |
| 2024/09/30 | 3,865 | 3,930 | 3,830 | 3,890 | 432,700 |
| 2024/09/27 | 3,930 | 3,975 | 3,880 | 3,890 | 548,800 |
| 2024/09/26 | 3,725 | 3,800 | 3,690 | 3,795 | 350,900 |
| 2024/09/25 | 3,645 | 3,740 | 3,640 | 3,725 | 288,800 |
| 2024/09/24 | 3,645 | 3,645 | 3,590 | 3,640 | 146,400 |
| 2024/09/20 | 3,665 | 3,695 | 3,620 | 3,625 | 226,900 |
| 2024/09/19 | 3,610 | 3,680 | 3,610 | 3,665 | 237,400 |
| 2024/09/18 | 3,645 | 3,645 | 3,590 | 3,615 | 187,100 |
| 2024/09/17 | 3,600 | 3,660 | 3,585 | 3,645 | 295,400 |
| 2024/09/13 | 3,565 | 3,660 | 3,560 | 3,600 | 291,200 |
| 2024/09/12 | 3,490 | 3,615 | 3,475 | 3,585 | 318,300 |
| 2024/09/11 | 3,500 | 3,515 | 3,425 | 3,445 | 225,000 |
| 2024/09/10 | 3,460 | 3,515 | 3,430 | 3,480 | 142,800 |
| 2024/09/09 | 3,400 | 3,460 | 3,380 | 3,440 | 257,300 |
| 2024/09/06 | 3,585 | 3,590 | 3,440 | 3,480 | 285,500 |
| 2024/09/05 | 3,530 | 3,645 | 3,510 | 3,545 | 395,500 |
| 2024/09/04 | 3,520 | 3,590 | 3,505 | 3,530 | 274,400 |
| 2024/09/03 | 3,525 | 3,570 | 3,520 | 3,565 | 174,700 |
| 2024/09/02 | 3,540 | 3,540 | 3,460 | 3,515 | 242,000 |
| 2024/08/30 | 3,545 | 3,600 | 3,535 | 3,540 | 229,100 |
| 2024/08/29 | 3,520 | 3,545 | 3,505 | 3,540 | 219,400 |
| 2024/08/28 | 3,620 | 3,735 | 3,545 | 3,565 | 632,500 |
| 2024/08/27 | 3,575 | 3,680 | 3,555 | 3,565 | 539,600 |
| 2024/08/26 | 3,400 | 3,465 | 3,375 | 3,465 | 272,100 |
| 2024/08/23 | 3,460 | 3,465 | 3,370 | 3,390 | 173,800 |
| 2024/08/22 | 3,385 | 3,455 | 3,370 | 3,445 | 225,200 |
| 2024/08/21 | 3,360 | 3,390 | 3,355 | 3,380 | 82,800 |
| 2024/08/20 | 3,310 | 3,400 | 3,305 | 3,380 | 183,100 |
| 2024/08/19 | 3,350 | 3,355 | 3,280 | 3,295 | 138,200 |
| 2024/08/16 | 3,330 | 3,355 | 3,295 | 3,350 | 141,000 |
| 2024/08/15 | 3,330 | 3,395 | 3,295 | 3,300 | 159,600 |
| 2024/08/14 | 3,275 | 3,360 | 3,225 | 3,360 | 262,400 |
| 2024/08/13 | 3,115 | 3,295 | 3,115 | 3,285 | 566,500 |
| 2024/08/09 | 3,355 | 3,360 | 3,290 | 3,325 | 306,400 |
| 2024/08/08 | 3,275 | 3,365 | 3,265 | 3,305 | 183,100 |
| 2024/08/07 | 3,315 | 3,400 | 3,295 | 3,300 | 287,300 |
| 2024/08/06 | 3,250 | 3,415 | 3,215 | 3,405 | 425,600 |
| 2024/08/05 | 3,100 | 3,230 | 2,964 | 2,990 | 502,800 |
| 2024/08/02 | 3,295 | 3,305 | 3,235 | 3,240 | 355,100 |
| 2024/08/01 | 3,420 | 3,430 | 3,345 | 3,400 | 203,200 |
| 2024/07/31 | 3,435 | 3,445 | 3,370 | 3,420 | 277,300 |
| 2024/07/30 | 3,510 | 3,515 | 3,450 | 3,465 | 98,200 |
| 2024/07/29 | 3,520 | 3,540 | 3,490 | 3,505 | 176,800 |
| 2024/07/26 | 3,470 | 3,505 | 3,395 | 3,490 | 185,300 |
| 2024/07/25 | 3,415 | 3,445 | 3,375 | 3,415 | 193,500 |
| 2024/07/24 | 3,485 | 3,505 | 3,450 | 3,465 | 124,300 |
| 2024/07/23 | 3,515 | 3,540 | 3,485 | 3,500 | 98,400 |
| 2024/07/22 | 3,575 | 3,575 | 3,480 | 3,510 | 201,800 |
| 2024/07/19 | 3,640 | 3,640 | 3,525 | 3,555 | 175,800 |
| 2024/07/18 | 3,600 | 3,675 | 3,575 | 3,615 | 206,200 |
| 2024/07/17 | 3,605 | 3,615 | 3,560 | 3,600 | 162,700 |
| 2024/07/16 | 3,650 | 3,650 | 3,560 | 3,580 | 229,100 |
| 2024/07/12 | 3,590 | 3,650 | 3,580 | 3,630 | 259,100 |
| 2024/07/11 | 3,570 | 3,610 | 3,540 | 3,610 | 351,000 |
| 2024/07/10 | 3,490 | 3,630 | 3,480 | 3,600 | 571,700 |
| 2024/07/09 | 3,440 | 3,465 | 3,415 | 3,445 | 141,700 |
| 2024/07/08 | 3,495 | 3,500 | 3,435 | 3,445 | 143,000 |
| 2024/07/05 | 3,490 | 3,505 | 3,455 | 3,470 | 151,900 |
| 2024/07/04 | 3,495 | 3,515 | 3,470 | 3,490 | 189,500 |
| 2024/07/03 | 3,490 | 3,505 | 3,450 | 3,465 | 243,100 |
| 2024/07/02 | 3,435 | 3,555 | 3,435 | 3,530 | 496,600 |
| 2024/07/01 | 3,440 | 3,460 | 3,405 | 3,425 | 250,900 |
| 2024/06/28 | 3,440 | 3,440 | 3,350 | 3,395 | 423,300 |
| 2024/06/27 | 3,405 | 3,455 | 3,385 | 3,440 | 896,700 |
| 2024/06/26 | 3,430 | 3,460 | 3,385 | 3,425 | 1,319,500 |
| 2024/06/25 | 3,405 | 3,475 | 3,395 | 3,450 | 534,200 |
| 2024/06/24 | 3,370 | 3,390 | 3,310 | 3,365 | 372,300 |
| 2024/06/21 | 3,340 | 3,390 | 3,340 | 3,350 | 355,500 |
| 2024/06/20 | 3,405 | 3,420 | 3,325 | 3,345 | 273,600 |
| 2024/06/19 | 3,380 | 3,395 | 3,340 | 3,390 | 344,200 |
| 2024/06/18 | 3,420 | 3,460 | 3,380 | 3,380 | 385,100 |
| 2024/06/17 | 3,325 | 3,435 | 3,295 | 3,430 | 707,300 |
| 2024/06/14 | 3,200 | 3,315 | 3,200 | 3,305 | 478,900 |
| 2024/06/13 | 3,260 | 3,270 | 3,200 | 3,210 | 657,800 |
| 2024/06/12 | 3,355 | 3,360 | 3,170 | 3,215 | 1,295,800 |
| 2024/06/11 | 3,395 | 3,435 | 3,395 | 3,405 | 245,300 |
| 2024/06/10 | 3,420 | 3,460 | 3,390 | 3,405 | 427,200 |
| 2024/06/07 | 3,435 | 3,440 | 3,360 | 3,425 | 507,700 |
| 2024/06/06 | 3,500 | 3,500 | 3,420 | 3,435 | 486,700 |
| 2024/06/05 | 3,490 | 3,540 | 3,465 | 3,515 | 303,100 |
| 2024/06/04 | 3,450 | 3,515 | 3,445 | 3,500 | 296,200 |
| 2024/06/03 | 3,530 | 3,530 | 3,450 | 3,455 | 362,000 |
| 2024/05/31 | 3,360 | 3,450 | 3,360 | 3,445 | 447,300 |
| 2024/05/30 | 3,375 | 3,435 | 3,345 | 3,390 | 348,400 |
| 2024/05/29 | 3,475 | 3,485 | 3,400 | 3,400 | 489,400 |
| 2024/05/28 | 3,520 | 3,545 | 3,490 | 3,500 | 224,400 |
| 2024/05/27 | 3,480 | 3,515 | 3,455 | 3,505 | 232,400 |
| 2024/05/24 | 3,500 | 3,510 | 3,430 | 3,485 | 424,900 |
| 2024/05/23 | 3,600 | 3,605 | 3,540 | 3,555 | 327,300 |
| 2024/05/22 | 3,650 | 3,650 | 3,555 | 3,585 | 467,700 |
| 2024/05/21 | 3,685 | 3,730 | 3,650 | 3,665 | 290,300 |
| 2024/05/20 | 3,700 | 3,730 | 3,660 | 3,680 | 300,200 |
| 2024/05/17 | 3,635 | 3,720 | 3,630 | 3,690 | 286,300 |
| 2024/05/16 | 3,715 | 3,720 | 3,610 | 3,620 | 457,700 |
| 2024/05/15 | 3,690 | 3,730 | 3,625 | 3,710 | 484,800 |
| 2024/05/14 | 3,690 | 3,690 | 3,560 | 3,660 | 1,246,700 |
| 2024/05/13 | 3,795 | 3,805 | 3,610 | 3,720 | 1,379,300 |
| 2024/05/10 | 4,050 | 4,105 | 4,050 | 4,060 | 240,300 |
| 2024/05/09 | 4,100 | 4,105 | 4,040 | 4,050 | 191,700 |
| 2024/05/08 | 4,195 | 4,195 | 4,090 | 4,100 | 284,600 |
| 2024/05/07 | 4,205 | 4,240 | 4,150 | 4,200 | 247,400 |
| 2024/05/02 | 4,250 | 4,250 | 4,210 | 4,215 | 104,800 |
| 2024/05/01 | 4,270 | 4,280 | 4,210 | 4,225 | 199,100 |
| 2024/04/30 | 4,385 | 4,385 | 4,275 | 4,280 | 193,900 |
| 2024/04/26 | 4,285 | 4,360 | 4,265 | 4,355 | 128,400 |
| 2024/04/25 | 4,325 | 4,325 | 4,255 | 4,265 | 114,200 |
| 2024/04/24 | 4,330 | 4,365 | 4,315 | 4,350 | 94,600 |
| 2024/04/23 | 4,345 | 4,410 | 4,325 | 4,325 | 119,100 |
| 2024/04/22 | 4,260 | 4,325 | 4,260 | 4,305 | 149,400 |
| 2024/04/19 | 4,300 | 4,320 | 4,205 | 4,255 | 208,100 |
| 2024/04/18 | 4,200 | 4,380 | 4,200 | 4,320 | 207,400 |
| 2024/04/17 | 4,330 | 4,350 | 4,205 | 4,215 | 253,300 |
| 2024/04/16 | 4,400 | 4,415 | 4,325 | 4,330 | 212,900 |
| 2024/04/15 | 4,495 | 4,510 | 4,410 | 4,435 | 185,000 |
| 2024/04/12 | 4,520 | 4,545 | 4,495 | 4,520 | 132,800 |
| 2024/04/11 | 4,555 | 4,570 | 4,500 | 4,525 | 100,900 |
| 2024/04/10 | 4,545 | 4,570 | 4,510 | 4,555 | 107,200 |
| 2024/04/09 | 4,545 | 4,565 | 4,515 | 4,530 | 74,700 |
| 2024/04/08 | 4,515 | 4,555 | 4,495 | 4,535 | 141,500 |
| 2024/04/05 | 4,490 | 4,530 | 4,485 | 4,505 | 149,500 |
| 2024/04/04 | 4,520 | 4,600 | 4,460 | 4,515 | 200,800 |
| 2024/04/03 | 4,490 | 4,580 | 4,485 | 4,505 | 188,100 |
| 2024/04/02 | 4,630 | 4,650 | 4,485 | 4,500 | 264,900 |
| 2024/04/01 | 4,730 | 4,730 | 4,630 | 4,655 | 177,000 |
| 2024/03/29 | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 |
| 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 |