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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/02 | 1,681 | 1,696 | 1,675 | 1,685 | 83,400 |
| 2025/05/01 | 1,671 | 1,701 | 1,660 | 1,679 | 250,300 |
| 2025/04/30 | 1,692 | 1,693 | 1,677 | 1,677 | 96,000 |
| 2025/04/28 | 1,692 | 1,703 | 1,677 | 1,680 | 94,700 |
| 2025/04/25 | 1,685 | 1,693 | 1,672 | 1,676 | 74,100 |
| 2025/04/24 | 1,714 | 1,716 | 1,678 | 1,686 | 77,000 |
| 2025/04/23 | 1,719 | 1,733 | 1,696 | 1,703 | 113,300 |
| 2025/04/22 | 1,687 | 1,706 | 1,685 | 1,693 | 99,300 |
| 2025/04/21 | 1,685 | 1,699 | 1,685 | 1,687 | 56,800 |
| 2025/04/18 | 1,667 | 1,695 | 1,656 | 1,685 | 74,900 |
| 2025/04/17 | 1,629 | 1,648 | 1,623 | 1,641 | 51,700 |
| 2025/04/16 | 1,622 | 1,624 | 1,609 | 1,619 | 67,300 |
| 2025/04/15 | 1,632 | 1,632 | 1,610 | 1,614 | 71,000 |
| 2025/04/14 | 1,623 | 1,631 | 1,600 | 1,613 | 88,300 |
| 2025/04/11 | 1,581 | 1,604 | 1,545 | 1,602 | 172,800 |
| 2025/04/10 | 1,677 | 1,684 | 1,615 | 1,645 | 160,700 |
| 2025/04/09 | 1,576 | 1,576 | 1,539 | 1,557 | 162,400 |
| 2025/04/08 | 1,579 | 1,615 | 1,576 | 1,599 | 138,200 |
| 2025/04/07 | 1,500 | 1,563 | 1,478 | 1,535 | 184,000 |
| 2025/04/04 | 1,602 | 1,632 | 1,587 | 1,613 | 220,500 |
| 2025/04/03 | 1,650 | 1,667 | 1,635 | 1,662 | 150,300 |
| 2025/04/02 | 1,730 | 1,735 | 1,696 | 1,703 | 133,300 |
| 2025/04/01 | 1,749 | 1,756 | 1,731 | 1,733 | 87,400 |
| 2025/03/31 | 1,740 | 1,742 | 1,718 | 1,722 | 169,900 |
| 2025/03/28 | 1,760 | 1,769 | 1,740 | 1,761 | 146,300 |
| 2025/03/27 | 1,800 | 1,810 | 1,785 | 1,810 | 210,900 |
| 2025/03/26 | 1,815 | 1,815 | 1,798 | 1,809 | 132,900 |
| 2025/03/25 | 1,803 | 1,812 | 1,796 | 1,807 | 89,500 |
| 2025/03/24 | 1,808 | 1,808 | 1,788 | 1,807 | 132,600 |
| 2025/03/21 | 1,811 | 1,815 | 1,801 | 1,803 | 147,400 |
| 2025/03/19 | 1,800 | 1,822 | 1,800 | 1,811 | 98,400 |
| 2025/03/18 | 1,799 | 1,813 | 1,792 | 1,800 | 115,100 |
| 2025/03/17 | 1,775 | 1,791 | 1,768 | 1,787 | 109,200 |
| 2025/03/14 | 1,760 | 1,778 | 1,756 | 1,766 | 129,300 |
| 2025/03/13 | 1,765 | 1,774 | 1,758 | 1,770 | 133,100 |
| 2025/03/12 | 1,743 | 1,773 | 1,743 | 1,772 | 129,500 |
| 2025/03/11 | 1,765 | 1,765 | 1,737 | 1,744 | 147,500 |
| 2025/03/10 | 1,785 | 1,792 | 1,775 | 1,777 | 74,000 |
| 2025/03/07 | 1,777 | 1,789 | 1,760 | 1,779 | 129,300 |
| 2025/03/06 | 1,795 | 1,797 | 1,785 | 1,791 | 109,100 |
| 2025/03/05 | 1,783 | 1,796 | 1,776 | 1,789 | 92,300 |
| 2025/03/04 | 1,792 | 1,800 | 1,773 | 1,775 | 113,700 |
| 2025/03/03 | 1,769 | 1,790 | 1,769 | 1,789 | 114,300 |
| 2025/02/28 | 1,755 | 1,762 | 1,727 | 1,749 | 268,000 |
| 2025/02/27 | 1,732 | 1,746 | 1,730 | 1,744 | 89,600 |
| 2025/02/26 | 1,760 | 1,763 | 1,721 | 1,732 | 171,900 |
| 2025/02/25 | 1,759 | 1,776 | 1,754 | 1,765 | 108,700 |
| 2025/02/21 | 1,769 | 1,769 | 1,753 | 1,768 | 94,700 |
| 2025/02/20 | 1,771 | 1,775 | 1,755 | 1,759 | 127,800 |
| 2025/02/19 | 1,785 | 1,785 | 1,768 | 1,771 | 108,800 |
| 2025/02/18 | 1,784 | 1,786 | 1,769 | 1,786 | 84,000 |
| 2025/02/17 | 1,794 | 1,795 | 1,774 | 1,774 | 110,300 |
| 2025/02/14 | 1,800 | 1,811 | 1,780 | 1,790 | 198,600 |
| 2025/02/13 | 1,848 | 1,848 | 1,826 | 1,840 | 106,900 |
| 2025/02/12 | 1,820 | 1,831 | 1,809 | 1,824 | 140,600 |
| 2025/02/10 | 1,801 | 1,808 | 1,799 | 1,804 | 58,800 |
| 2025/02/07 | 1,790 | 1,803 | 1,790 | 1,801 | 81,200 |
| 2025/02/06 | 1,771 | 1,800 | 1,771 | 1,796 | 88,300 |
| 2025/02/05 | 1,787 | 1,790 | 1,770 | 1,770 | 76,700 |
| 2025/02/04 | 1,800 | 1,801 | 1,773 | 1,777 | 121,700 |
| 2025/02/03 | 1,800 | 1,801 | 1,783 | 1,785 | 125,200 |
| 2025/01/31 | 1,805 | 1,809 | 1,796 | 1,805 | 70,300 |
| 2025/01/30 | 1,794 | 1,808 | 1,790 | 1,804 | 81,800 |
| 2025/01/29 | 1,792 | 1,803 | 1,787 | 1,787 | 86,000 |
| 2025/01/28 | 1,790 | 1,804 | 1,789 | 1,792 | 70,900 |
| 2025/01/27 | 1,795 | 1,805 | 1,781 | 1,794 | 94,400 |
| 2025/01/24 | 1,810 | 1,810 | 1,783 | 1,783 | 90,800 |
| 2025/01/23 | 1,795 | 1,795 | 1,782 | 1,785 | 104,600 |
| 2025/01/22 | 1,805 | 1,815 | 1,800 | 1,800 | 71,200 |
| 2025/01/21 | 1,810 | 1,814 | 1,802 | 1,804 | 43,200 |
| 2025/01/20 | 1,801 | 1,817 | 1,801 | 1,812 | 61,800 |
| 2025/01/17 | 1,803 | 1,821 | 1,791 | 1,811 | 98,900 |
| 2025/01/16 | 1,812 | 1,822 | 1,808 | 1,810 | 90,500 |
| 2025/01/15 | 1,810 | 1,817 | 1,803 | 1,807 | 79,600 |
| 2025/01/14 | 1,815 | 1,821 | 1,799 | 1,808 | 102,300 |
| 2025/01/10 | 1,808 | 1,820 | 1,800 | 1,817 | 82,800 |
| 2025/01/09 | 1,816 | 1,828 | 1,811 | 1,811 | 108,800 |
| 2025/01/08 | 1,836 | 1,841 | 1,817 | 1,817 | 148,700 |
| 2025/01/07 | 1,841 | 1,850 | 1,833 | 1,840 | 129,800 |
| 2025/01/06 | 1,898 | 1,898 | 1,840 | 1,840 | 175,200 |
| 2024/12/30 | 1,912 | 1,924 | 1,893 | 1,895 | 74,300 |
| 2024/12/27 | 1,904 | 1,904 | 1,888 | 1,901 | 85,300 |
| 2024/12/26 | 1,891 | 1,904 | 1,877 | 1,904 | 94,900 |
| 2024/12/25 | 1,881 | 1,886 | 1,856 | 1,886 | 99,900 |
| 2024/12/24 | 1,879 | 1,900 | 1,874 | 1,879 | 67,700 |
| 2024/12/23 | 1,854 | 1,885 | 1,843 | 1,879 | 73,500 |
| 2024/12/20 | 1,851 | 1,857 | 1,840 | 1,853 | 174,000 |
| 2024/12/19 | 1,816 | 1,852 | 1,816 | 1,848 | 80,000 |
| 2024/12/18 | 1,825 | 1,843 | 1,822 | 1,825 | 66,400 |
| 2024/12/17 | 1,857 | 1,860 | 1,829 | 1,829 | 90,700 |
| 2024/12/16 | 1,900 | 1,910 | 1,857 | 1,857 | 86,800 |
| 2024/12/13 | 1,889 | 1,917 | 1,887 | 1,894 | 108,900 |
| 2024/12/12 | 1,886 | 1,909 | 1,884 | 1,891 | 123,300 |
| 2024/12/11 | 1,894 | 1,894 | 1,875 | 1,875 | 81,500 |
| 2024/12/10 | 1,890 | 1,895 | 1,870 | 1,870 | 94,100 |
| 2024/12/09 | 1,861 | 1,873 | 1,847 | 1,866 | 112,500 |
| 2024/12/06 | 1,866 | 1,876 | 1,851 | 1,853 | 110,700 |
| 2024/12/05 | 1,878 | 1,881 | 1,861 | 1,877 | 86,900 |
| 2024/12/04 | 1,927 | 1,931 | 1,877 | 1,877 | 121,100 |
| 2024/12/03 | 1,914 | 1,946 | 1,913 | 1,927 | 111,300 |
| 2024/12/02 | 1,907 | 1,928 | 1,906 | 1,911 | 109,600 |
| 2024/11/29 | 1,913 | 1,918 | 1,890 | 1,890 | 75,600 |
| 2024/11/28 | 1,908 | 1,927 | 1,902 | 1,919 | 56,000 |
| 2024/11/27 | 1,940 | 1,967 | 1,911 | 1,911 | 76,500 |
| 2024/11/26 | 1,932 | 1,978 | 1,932 | 1,978 | 145,200 |
| 2024/11/25 | 1,986 | 1,987 | 1,934 | 1,934 | 740,300 |
| 2024/11/22 | 1,986 | 2,009 | 1,972 | 2,003 | 524,500 |
| 2024/11/21 | 2,011 | 2,053 | 1,976 | 2,008 | 605,000 |
| 2024/11/20 | 1,954 | 2,021 | 1,954 | 1,987 | 234,100 |
| 2024/11/19 | 2,005 | 2,014 | 1,978 | 1,984 | 251,400 |
| 2024/11/18 | 2,078 | 2,091 | 1,996 | 1,996 | 228,300 |
| 2024/11/15 | 2,050 | 2,062 | 2,031 | 2,048 | 258,600 |
| 2024/11/14 | 1,991 | 2,058 | 1,980 | 2,028 | 291,600 |
| 2024/11/13 | 1,950 | 1,965 | 1,915 | 1,951 | 168,100 |
| 2024/11/12 | 1,943 | 1,990 | 1,937 | 1,960 | 119,800 |
| 2024/11/11 | 1,919 | 1,926 | 1,905 | 1,918 | 66,200 |
| 2024/11/08 | 1,955 | 1,955 | 1,915 | 1,926 | 82,500 |
| 2024/11/07 | 1,927 | 1,955 | 1,919 | 1,943 | 115,300 |
| 2024/11/06 | 1,908 | 1,955 | 1,894 | 1,926 | 108,100 |
| 2024/11/05 | 1,893 | 1,919 | 1,855 | 1,905 | 94,400 |
| 2024/11/01 | 1,875 | 1,897 | 1,853 | 1,853 | 49,200 |
| 2024/10/31 | 1,875 | 1,888 | 1,856 | 1,877 | 96,000 |
| 2024/10/30 | 1,847 | 1,874 | 1,844 | 1,857 | 150,700 |
| 2024/10/29 | 1,852 | 1,857 | 1,836 | 1,847 | 68,100 |
| 2024/10/28 | 1,835 | 1,859 | 1,823 | 1,854 | 45,300 |
| 2024/10/25 | 1,863 | 1,869 | 1,833 | 1,837 | 54,800 |
| 2024/10/24 | 1,844 | 1,875 | 1,825 | 1,864 | 64,300 |
| 2024/10/23 | 1,878 | 1,878 | 1,857 | 1,864 | 39,600 |
| 2024/10/22 | 1,876 | 1,876 | 1,844 | 1,855 | 70,400 |
| 2024/10/21 | 1,893 | 1,893 | 1,864 | 1,876 | 58,600 |
| 2024/10/18 | 1,923 | 1,923 | 1,893 | 1,896 | 55,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,912 | 1,920 | 56,800 |
| 2024/10/16 | 1,936 | 1,949 | 1,923 | 1,926 | 84,700 |