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
2026/05/29 2,100 2,146 2,088 2,124 166,600
2026/05/28 2,106 2,147 2,102 2,109 138,400
2026/05/27 2,081 2,117 2,080 2,114 97,600
2026/05/26 2,105 2,112 2,074 2,081 145,000
2026/05/25 2,184 2,184 2,111 2,125 99,700
2026/05/22 2,171 2,184 2,140 2,179 106,100
2026/05/21 2,175 2,184 2,147 2,161 70,500
2026/05/20 2,151 2,175 2,135 2,166 120,600
2026/05/19 2,171 2,176 2,153 2,165 113,400
2026/05/18 2,149 2,191 2,137 2,153 190,800
2026/05/15 2,281 2,289 2,118 2,148 193,600
2026/05/14 2,314 2,324 2,288 2,308 74,100
2026/05/13 2,310 2,318 2,281 2,316 109,500
2026/05/12 2,334 2,359 2,298 2,307 149,100
2026/05/11 2,311 2,362 2,311 2,333 122,800
2026/05/08 2,265 2,324 2,257 2,322 173,800
2026/05/07 2,272 2,299 2,246 2,272 165,600
2026/05/01 2,268 2,287 2,250 2,278 103,800
2026/04/30 2,283 2,313 2,262 2,305 154,500
2026/04/28 2,233 2,283 2,233 2,275 100,600
2026/04/27 2,288 2,288 2,249 2,260 110,000
2026/04/24 2,272 2,297 2,248 2,263 129,900
2026/04/23 2,274 2,289 2,248 2,282 103,000
2026/04/22 2,302 2,305 2,272 2,280 106,700
2026/04/21 2,308 2,330 2,302 2,306 81,400
2026/04/20 2,330 2,335 2,299 2,311 82,700
2026/04/17 2,341 2,358 2,321 2,324 78,900
2026/04/16 2,364 2,377 2,334 2,334 82,700
2026/04/15 2,352 2,387 2,352 2,361 90,600
2026/04/14 2,385 2,401 2,341 2,352 107,700
2026/04/13 2,394 2,441 2,385 2,385 106,100
2026/04/10 2,478 2,480 2,385 2,385 157,400
2026/04/09 2,505 2,542 2,478 2,478 143,800
2026/04/08 2,614 2,614 2,498 2,505 117,100
2026/04/07 2,574 2,612 2,548 2,565 100,200
2026/04/06 2,539 2,566 2,534 2,551 64,400
2026/04/03 2,498 2,534 2,498 2,530 75,300
2026/03/27 2,447 2,478 2,437 2,462 178,900
2026/03/26 2,387 2,437 2,387 2,437 166,300
2026/03/25 2,404 2,404 2,365 2,387 152,800
2026/03/24 2,330 2,370 2,329 2,354 114,800
2026/03/23 2,251 2,304 2,234 2,300 172,900
2026/03/19 2,308 2,321 2,288 2,293 178,100
2026/03/18 2,284 2,339 2,284 2,332 97,600
2026/03/17 2,258 2,296 2,255 2,272 58,600
2026/03/16 2,277 2,284 2,249 2,257 90,500
2026/03/13 2,275 2,318 2,268 2,279 133,600
2026/03/12 2,323 2,323 2,265 2,283 91,200
2026/03/11 2,358 2,358 2,323 2,323 75,800
2026/03/10 2,329 2,368 2,329 2,336 88,300
2026/03/09 2,238 2,327 2,220 2,311 151,100
2026/03/06 2,370 2,370 2,312 2,315 124,700
2026/03/05 2,392 2,416 2,370 2,392 166,900
2026/03/04 2,398 2,399 2,294 2,319 185,600
2026/03/03 2,561 2,564 2,418 2,451 240,200
2026/03/02 2,566 2,595 2,530 2,578 154,000
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

このページの先頭へ