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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |