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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |