日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三愛オブリ(8097)の株価時系列情報

三愛オブリ(8097)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
2026/02/27 2,454 2,593 2,447 2,567 338,400
2026/02/26 2,433 2,464 2,423 2,451 105,000
2026/02/25 2,465 2,478 2,421 2,433 120,900
2026/02/24 2,448 2,478 2,413 2,462 137,600
2026/02/20 2,434 2,436 2,411 2,419 85,400
2026/02/19 2,424 2,450 2,408 2,450 72,500
2026/02/18 2,443 2,460 2,410 2,424 93,800
2026/02/17 2,408 2,469 2,408 2,442 125,600
2026/02/16 2,418 2,434 2,401 2,407 125,400
2026/02/13 2,420 2,471 2,412 2,435 175,100
2026/02/12 2,310 2,453 2,303 2,425 323,800
2026/02/10 2,269 2,279 2,255 2,270 83,600
2026/02/09 2,270 2,279 2,240 2,257 61,700
2026/02/06 2,242 2,249 2,227 2,249 65,000
2026/02/05 2,277 2,277 2,241 2,241 77,400
2026/02/04 2,209 2,259 2,192 2,246 76,000
2026/02/03 2,185 2,206 2,170 2,201 71,800
2026/02/02 2,203 2,223 2,169 2,169 95,000
2026/01/30 2,196 2,200 2,175 2,193 130,300
2026/01/29 2,153 2,179 2,128 2,176 84,300
2026/01/28 2,167 2,169 2,148 2,161 61,200
2026/01/27 2,190 2,190 2,160 2,189 71,400
2026/01/26 2,211 2,216 2,188 2,199 79,200
2026/01/23 2,214 2,233 2,213 2,228 41,600
2026/01/22 2,200 2,222 2,188 2,214 48,500
2026/01/21 2,170 2,189 2,168 2,183 61,700
2026/01/20 2,206 2,210 2,180 2,181 53,300
2026/01/19 2,217 2,226 2,201 2,210 55,700
2026/01/16 2,190 2,217 2,181 2,212 87,000
2026/01/15 2,194 2,209 2,187 2,187 114,400
2026/01/14 2,187 2,208 2,177 2,208 82,000
2026/01/13 2,190 2,190 2,162 2,165 92,700
2026/01/09 2,167 2,184 2,152 2,161 77,200
2026/01/08 2,137 2,167 2,135 2,149 68,900
2026/01/07 2,124 2,152 2,116 2,137 58,900
2026/01/06 2,107 2,138 2,107 2,132 85,100
2026/01/05 2,110 2,121 2,098 2,100 56,500
2025/12/30 2,123 2,126 2,110 2,112 33,500
2025/12/29 2,132 2,136 2,105 2,121 66,000
2025/12/26 2,130 2,141 2,122 2,133 46,200
2025/12/25 2,122 2,130 2,114 2,127 64,000
2025/12/24 2,106 2,116 2,099 2,114 52,200
2025/12/23 2,073 2,114 2,073 2,100 67,500
2025/12/22 2,067 2,067 2,045 2,064 70,600
2025/12/19 2,048 2,073 2,046 2,053 98,300
2025/12/18 2,055 2,058 2,044 2,050 65,100
2025/12/17 2,053 2,054 2,023 2,043 66,000
2025/12/16 2,055 2,065 2,047 2,053 98,600
2025/12/15 2,048 2,062 2,042 2,058 56,400
2025/12/12 2,050 2,050 2,027 2,041 124,600
2025/12/11 2,096 2,096 2,023 2,030 114,000
2025/12/10 2,111 2,114 2,062 2,070 84,800
2025/12/09 2,083 2,103 2,083 2,102 81,000
2025/12/08 2,074 2,087 2,063 2,087 59,600
2025/12/05 2,063 2,078 2,045 2,050 72,500
2025/12/04 2,075 2,089 2,074 2,075 58,700
2025/12/03 2,063 2,083 2,050 2,083 104,200
2025/12/02 2,073 2,090 2,055 2,066 79,000
2025/12/01 2,098 2,111 2,058 2,066 63,300
2025/11/28 2,094 2,106 2,092 2,098 54,100
2025/11/27 2,099 2,103 2,088 2,094 29,900
2025/11/26 2,095 2,113 2,084 2,097 61,300
2025/11/25 2,104 2,106 2,073 2,081 58,900
2025/11/21 2,056 2,095 2,055 2,095 92,300
2025/11/20 2,050 2,066 2,039 2,045 64,400
2025/11/19 2,024 2,047 2,010 2,038 62,200
2025/11/18 2,042 2,048 2,007 2,017 53,700
2025/11/17 2,049 2,057 2,038 2,050 47,100
2025/11/14 2,044 2,071 2,039 2,052 88,100
2025/11/13 2,068 2,073 2,038 2,044 101,100
2025/11/12 2,056 2,086 2,041 2,057 119,200
2025/11/11 2,100 2,100 2,055 2,056 69,500
2025/11/10 2,069 2,096 2,056 2,095 70,000
2025/11/07 2,064 2,064 2,037 2,056 44,000
2025/11/06 2,039 2,071 2,029 2,051 50,500
2025/11/05 2,041 2,052 2,013 2,039 70,500
2025/11/04 2,028 2,057 2,019 2,040 77,100
2025/10/31 2,028 2,042 2,005 2,042 130,000
2025/10/30 2,015 2,040 2,011 2,014 144,600
2025/10/29 2,050 2,052 2,015 2,015 65,100
2025/10/28 2,113 2,130 2,050 2,050 86,600
2025/10/27 2,129 2,135 2,117 2,129 65,300
2025/10/24 2,101 2,115 2,100 2,109 52,600
2025/10/23 2,090 2,117 2,090 2,111 55,900
2025/10/22 2,071 2,095 2,068 2,094 102,600
2025/10/21 2,066 2,079 2,066 2,066 53,500
2025/10/20 2,082 2,086 2,057 2,079 61,600
2025/10/17 2,047 2,063 2,044 2,044 50,400
2025/10/16 2,056 2,067 2,031 2,042 64,800
2025/10/15 2,046 2,070 2,041 2,063 71,400
2025/10/14 2,004 2,037 2,002 2,024 99,400
2025/10/10 2,051 2,055 2,015 2,019 84,300
2025/10/09 2,080 2,085 2,074 2,082 76,000
2025/10/08 2,115 2,138 2,084 2,085 64,300
2025/10/07 2,110 2,123 2,101 2,112 95,700
2025/10/06 2,099 2,109 2,084 2,100 105,200
2025/10/03 2,047 2,063 2,047 2,063 50,000
2025/10/02 2,060 2,073 2,045 2,047 81,600
2025/10/01 2,080 2,081 2,047 2,064 117,800
2025/09/30 2,094 2,105 2,076 2,093 138,300
2025/09/29 2,130 2,130 2,090 2,112 110,100
2025/09/26 2,167 2,185 2,159 2,179 136,000
2025/09/25 2,171 2,172 2,157 2,167 93,700
2025/09/24 2,142 2,156 2,126 2,150 81,400
2025/09/22 2,158 2,173 2,130 2,130 91,200
2025/09/19 2,177 2,190 2,155 2,169 217,100
2025/09/18 2,172 2,180 2,151 2,170 76,800
2025/09/17 2,185 2,186 2,160 2,172 123,600
2025/09/16 2,169 2,186 2,164 2,180 61,400
2025/09/12 2,170 2,180 2,137 2,167 177,600
2025/09/11 2,130 2,159 2,130 2,150 55,900
2025/09/10 2,115 2,140 2,108 2,129 55,900
2025/09/09 2,140 2,144 2,101 2,111 96,200
2025/09/08 2,130 2,145 2,119 2,119 66,100
2025/09/05 2,115 2,139 2,086 2,123 94,300
2025/09/04 2,117 2,124 2,091 2,116 121,500
2025/09/03 2,105 2,127 2,083 2,112 133,500
2025/09/02 2,095 2,110 2,082 2,099 58,800
2025/09/01 2,082 2,097 2,059 2,075 95,000
2025/08/29 2,085 2,095 2,075 2,088 66,300
2025/08/28 2,072 2,098 2,072 2,093 60,000
2025/08/27 2,054 2,081 2,054 2,067 57,000
2025/08/26 2,052 2,061 2,041 2,061 94,400
2025/08/25 2,095 2,095 2,043 2,046 71,500
2025/08/22 2,064 2,087 2,054 2,078 57,300
2025/08/21 2,082 2,085 2,069 2,070 47,600
2025/08/20 2,074 2,097 2,069 2,083 60,300
2025/08/19 2,074 2,080 2,064 2,071 60,900
2025/08/18 2,053 2,077 2,052 2,074 52,900
2025/08/15 2,055 2,061 2,040 2,053 57,200
2025/08/14 2,047 2,053 2,032 2,047 58,300
2025/08/13 2,058 2,062 2,035 2,048 58,600
2025/08/12 2,062 2,062 2,018 2,047 119,400
2025/08/08 2,016 2,059 2,013 2,048 107,400
2025/08/07 2,072 2,089 2,058 2,066 70,000
2025/08/06 2,053 2,090 2,053 2,089 76,900
2025/08/05 2,068 2,079 2,052 2,053 92,000
2025/08/04 2,016 2,056 2,012 2,048 82,300
2025/08/01 2,050 2,069 2,044 2,063 89,200
2025/07/31 2,015 2,044 2,015 2,037 86,200
2025/07/30 2,000 2,024 1,996 2,015 83,800
2025/07/29 1,980 1,998 1,975 1,998 88,200
2025/07/28 1,975 1,991 1,968 1,986 74,700
2025/07/25 1,964 1,988 1,962 1,980 76,600
2025/07/24 1,959 1,975 1,956 1,970 82,200
2025/07/23 1,953 1,967 1,943 1,949 95,100
2025/07/22 1,950 1,959 1,932 1,941 76,600
2025/07/18 1,944 1,954 1,930 1,947 56,300
2025/07/17 1,918 1,941 1,911 1,940 53,000
2025/07/16 1,933 1,946 1,930 1,930 54,400
2025/07/15 1,927 1,938 1,914 1,931 51,300
2025/07/14 1,904 1,930 1,904 1,927 54,400
2025/07/11 1,910 1,933 1,904 1,904 65,400
2025/07/10 1,885 1,909 1,872 1,907 130,800
2025/07/09 1,869 1,914 1,869 1,893 129,000
2025/07/08 1,846 1,870 1,846 1,862 106,200
2025/07/07 1,841 1,850 1,837 1,847 56,200
2025/07/04 1,847 1,853 1,836 1,848 59,500
2025/07/03 1,830 1,852 1,826 1,847 95,400
2025/07/02 1,800 1,842 1,793 1,830 188,700
2025/07/01 1,800 1,818 1,800 1,813 72,600
2025/06/30 1,810 1,826 1,809 1,815 132,300
2025/06/27 1,797 1,810 1,794 1,804 87,700
2025/06/26 1,805 1,805 1,783 1,798 55,300
2025/06/25 1,800 1,800 1,780 1,793 83,700
2025/06/24 1,810 1,815 1,800 1,804 86,900
2025/06/23 1,782 1,804 1,782 1,794 68,400
2025/06/20 1,790 1,796 1,781 1,782 152,500
2025/06/19 1,792 1,799 1,780 1,795 54,100
2025/06/18 1,783 1,804 1,783 1,800 51,000
2025/06/17 1,773 1,796 1,771 1,790 69,900
2025/06/16 1,818 1,819 1,774 1,774 100,000
2025/06/13 1,788 1,806 1,777 1,802 112,400
2025/06/12 1,794 1,803 1,787 1,800 80,200
2025/06/11 1,770 1,797 1,770 1,793 111,200
2025/06/10 1,764 1,782 1,764 1,771 96,600
2025/06/09 1,770 1,783 1,757 1,764 126,100
2025/06/06 1,760 1,775 1,754 1,765 90,800
2025/06/05 1,741 1,755 1,734 1,743 86,000
2025/06/04 1,737 1,763 1,729 1,761 158,500
2025/06/03 1,779 1,779 1,748 1,756 85,700
2025/06/02 1,757 1,782 1,752 1,775 153,700
2025/05/30 1,721 1,756 1,721 1,741 213,000
2025/05/29 1,733 1,750 1,727 1,739 188,800
2025/05/28 1,738 1,748 1,725 1,736 127,500
2025/05/27 1,725 1,728 1,713 1,719 75,500
2025/05/26 1,734 1,750 1,725 1,728 106,500
2025/05/23 1,725 1,734 1,723 1,734 64,800
2025/05/22 1,705 1,733 1,700 1,721 100,700
2025/05/21 1,733 1,737 1,710 1,719 132,000
2025/05/20 1,735 1,740 1,719 1,719 74,300
2025/05/19 1,718 1,736 1,718 1,734 66,700
2025/05/16 1,720 1,728 1,710 1,718 115,200
2025/05/15 1,711 1,724 1,703 1,709 86,600
2025/05/14 1,740 1,745 1,701 1,713 134,200
2025/05/13 1,765 1,765 1,726 1,731 82,900
2025/05/12 1,727 1,765 1,716 1,750 178,000
2025/05/09 1,714 1,737 1,714 1,727 82,000
2025/05/08 1,702 1,710 1,691 1,704 53,800
2025/05/07 1,685 1,712 1,685 1,702 74,700

このページの先頭へ