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 |
|---|---|---|---|---|---|
| 2026/05/29 | 4,805 | 5,150 | 4,800 | 5,030 | 370,000 |
| 2026/05/28 | 4,840 | 4,915 | 4,800 | 4,825 | 216,500 |
| 2026/05/27 | 4,615 | 4,775 | 4,575 | 4,770 | 193,100 |
| 2026/05/26 | 4,655 | 4,675 | 4,585 | 4,605 | 150,200 |
| 2026/05/25 | 4,890 | 4,890 | 4,650 | 4,665 | 214,200 |
| 2026/05/22 | 4,840 | 4,900 | 4,755 | 4,880 | 161,700 |
| 2026/05/21 | 4,920 | 4,920 | 4,825 | 4,845 | 134,700 |
| 2026/05/20 | 5,020 | 5,020 | 4,895 | 4,900 | 189,700 |
| 2026/05/19 | 4,785 | 5,040 | 4,785 | 5,020 | 339,500 |
| 2026/05/18 | 4,825 | 4,830 | 4,655 | 4,725 | 191,900 |
| 2026/05/15 | 4,730 | 4,835 | 4,725 | 4,790 | 153,500 |
| 2026/05/14 | 4,735 | 4,780 | 4,670 | 4,775 | 151,500 |
| 2026/05/13 | 4,795 | 4,900 | 4,705 | 4,705 | 290,200 |
| 2026/05/12 | 4,975 | 4,990 | 4,700 | 4,725 | 541,100 |
| 2026/05/11 | 4,835 | 4,905 | 4,800 | 4,905 | 617,300 |
| 2026/05/08 | 4,255 | 4,270 | 4,165 | 4,205 | 213,700 |
| 2026/05/07 | 4,300 | 4,325 | 4,195 | 4,250 | 224,700 |
| 2026/05/01 | 4,215 | 4,335 | 4,215 | 4,300 | 196,000 |
| 2026/04/30 | 4,180 | 4,255 | 4,145 | 4,215 | 186,900 |
| 2026/04/28 | 4,200 | 4,230 | 4,170 | 4,200 | 121,500 |
| 2026/04/27 | 4,190 | 4,250 | 4,155 | 4,195 | 133,500 |
| 2026/04/24 | 4,250 | 4,250 | 4,190 | 4,215 | 119,800 |
| 2026/04/23 | 4,365 | 4,365 | 4,235 | 4,270 | 194,800 |
| 2026/04/22 | 4,475 | 4,500 | 4,400 | 4,410 | 116,200 |
| 2026/04/21 | 4,550 | 4,640 | 4,480 | 4,485 | 168,500 |
| 2026/04/20 | 4,420 | 4,490 | 4,410 | 4,480 | 106,700 |
| 2026/04/17 | 4,435 | 4,460 | 4,390 | 4,405 | 128,700 |
| 2026/04/16 | 4,495 | 4,520 | 4,425 | 4,435 | 157,500 |
| 2026/04/15 | 4,450 | 4,485 | 4,410 | 4,480 | 146,700 |
| 2026/04/14 | 4,430 | 4,455 | 4,365 | 4,420 | 144,500 |
| 2026/04/13 | 4,485 | 4,490 | 4,365 | 4,390 | 175,400 |
| 2026/04/10 | 4,630 | 4,650 | 4,405 | 4,470 | 332,500 |
| 2026/04/09 | 4,845 | 4,865 | 4,650 | 4,650 | 161,900 |
| 2026/04/08 | 4,845 | 4,875 | 4,830 | 4,835 | 105,300 |
| 2026/04/07 | 4,825 | 4,850 | 4,740 | 4,755 | 74,100 |
| 2026/04/06 | 4,830 | 4,860 | 4,790 | 4,790 | 86,400 |
| 2026/04/03 | 4,790 | 4,810 | 4,750 | 4,810 | 80,900 |
| 2026/03/27 | 4,790 | 4,835 | 4,765 | 4,815 | 128,300 |
| 2026/03/26 | 4,855 | 4,860 | 4,750 | 4,790 | 91,700 |
| 2026/03/25 | 4,830 | 4,895 | 4,825 | 4,855 | 134,300 |
| 2026/03/24 | 4,750 | 4,830 | 4,750 | 4,790 | 108,900 |
| 2026/03/23 | 4,725 | 4,760 | 4,670 | 4,680 | 127,900 |
| 2026/03/19 | 4,855 | 4,890 | 4,790 | 4,795 | 113,500 |
| 2026/03/18 | 4,900 | 4,975 | 4,875 | 4,975 | 102,400 |
| 2026/03/17 | 4,835 | 4,920 | 4,835 | 4,870 | 68,200 |
| 2026/03/16 | 4,900 | 4,925 | 4,815 | 4,815 | 92,700 |
| 2026/03/13 | 4,855 | 4,965 | 4,855 | 4,900 | 120,100 |
| 2026/03/12 | 4,975 | 4,975 | 4,875 | 4,875 | 113,200 |
| 2026/03/11 | 4,990 | 5,050 | 4,940 | 4,940 | 105,700 |
| 2026/03/10 | 5,020 | 5,050 | 4,935 | 4,965 | 144,800 |
| 2026/03/09 | 5,000 | 5,080 | 4,955 | 4,970 | 208,200 |
| 2026/03/06 | 5,200 | 5,260 | 5,130 | 5,240 | 119,900 |
| 2026/03/05 | 5,080 | 5,290 | 5,060 | 5,190 | 320,300 |
| 2026/03/04 | 4,895 | 5,010 | 4,875 | 4,950 | 225,600 |
| 2026/03/03 | 5,000 | 5,000 | 4,885 | 4,895 | 157,300 |
| 2026/03/02 | 4,945 | 5,130 | 4,930 | 5,000 | 154,600 |
| 2026/02/27 | 5,000 | 5,050 | 4,970 | 5,010 | 103,500 |
| 2026/02/26 | 5,040 | 5,070 | 4,970 | 4,980 | 89,500 |
| 2026/02/25 | 4,985 | 5,040 | 4,950 | 5,040 | 100,500 |
| 2026/02/24 | 4,960 | 5,040 | 4,920 | 4,985 | 92,600 |
| 2026/02/20 | 5,060 | 5,060 | 4,970 | 5,010 | 106,100 |
| 2026/02/19 | 4,985 | 5,130 | 4,960 | 5,110 | 178,000 |
| 2026/02/18 | 4,950 | 5,090 | 4,950 | 4,980 | 273,600 |
| 2026/02/17 | 4,845 | 4,870 | 4,800 | 4,855 | 147,700 |
| 2026/02/16 | 4,860 | 4,890 | 4,760 | 4,825 | 154,600 |
| 2026/02/13 | 4,945 | 4,945 | 4,775 | 4,860 | 210,700 |
| 2026/02/12 | 4,725 | 4,965 | 4,685 | 4,955 | 444,100 |
| 2026/02/10 | 4,600 | 4,820 | 4,580 | 4,775 | 814,600 |
| 2026/02/09 | 4,285 | 4,300 | 4,200 | 4,265 | 241,200 |
| 2026/02/06 | 4,275 | 4,275 | 4,190 | 4,245 | 116,400 |
| 2026/02/05 | 4,205 | 4,290 | 4,175 | 4,260 | 166,000 |
| 2026/02/04 | 4,160 | 4,185 | 4,120 | 4,120 | 111,600 |
| 2026/02/03 | 4,165 | 4,215 | 4,155 | 4,180 | 96,500 |
| 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 |