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
1988/12/28 916 940 912 940 79,000
1988/12/27 945 945 907 907 62,000
1988/12/26 932 941 932 935 39,000
1988/12/24 930 945 930 930 146,000
1988/12/23 930 930 912 920 63,000
1988/12/22 925 938 923 938 84,000
1988/12/21 930 930 912 920 120,000
1988/12/20 921 930 920 930 125,000
1988/12/19 950 950 921 921 59,000
1988/12/16 950 950 903 950 232,000
1988/12/15 961 970 932 932 120,000
1988/12/14 972 980 952 959 143,000
1988/12/13 990 1,000 971 986 144,000
1988/12/12 1,030 1,040 995 1,010 306,000
1988/12/09 1,060 1,080 1,000 1,050 1,273,000
1988/12/08 1,020 1,050 1,000 1,050 791,000
1988/12/07 990 1,020 990 1,000 365,000
1988/12/06 990 1,000 980 980 172,000
1988/12/05 994 994 970 988 162,000
1988/12/03 971 1,000 970 1,000 327,000
1988/12/02 1,020 1,030 970 970 783,000
1988/12/01 1,040 1,050 990 1,010 1,841,000
1988/11/30 999 1,070 970 1,020 4,426,000
1988/11/29 930 994 911 989 2,584,000
1988/11/28 911 945 911 920 897,000
1988/11/26 890 901 882 901 216,000
1988/11/25 910 910 876 880 93,000
1988/11/24 890 900 875 900 182,000
1988/11/22 909 909 884 884 78,000
1988/11/21 915 915 899 900 54,000
1988/11/18 920 923 905 915 492,000
1988/11/17 870 921 860 920 923,000
1988/11/16 879 880 850 860 322,000
1988/11/15 893 893 863 869 162,000
1988/11/14 895 899 875 899 102,000
1988/11/11 930 947 890 919 1,499,000
1988/11/10 865 933 865 933 1,980,000
1988/11/09 816 855 816 855 343,000
1988/11/08 817 817 795 810 185,000
1988/11/07 810 811 791 810 216,000
1988/11/05 800 801 796 800 122,000
1988/11/04 800 800 784 790 63,000
1988/11/02 790 791 781 785 132,000
1988/11/01 826 826 770 800 182,000
1988/10/31 826 826 811 816 23,000
1988/10/29 835 835 821 822 113,000
1988/10/28 781 840 780 830 167,000
1988/10/27 790 800 780 790 181,000
1988/10/26 786 795 785 790 96,000
1988/10/25 782 785 781 785 197,000
1988/10/24 785 788 780 785 28,000
1988/10/22 791 791 780 785 52,000
1988/10/21 800 803 790 790 44,000
1988/10/20 805 810 795 796 35,000
1988/10/19 805 805 801 804 13,000
1988/10/18 808 810 805 805 60,000
1988/10/17 810 810 804 809 13,000
1988/10/14 805 810 805 810 29,000
1988/10/13 806 815 803 803 20,000
1988/10/12 815 816 805 805 36,000
1988/10/11 821 821 813 815 17,000
1988/10/07 819 820 811 820 81,000
1988/10/06 812 818 811 817 54,000
1988/10/05 810 821 810 810 32,000
1988/10/04 820 825 807 820 52,000
1988/10/03 830 832 830 830 20,000
1988/10/01 860 860 840 849 33,000
1988/09/30 827 880 820 880 175,000
1988/09/29 850 850 829 829 171,000
1988/09/28 840 860 835 860 128,000
1988/09/27 820 850 815 850 171,000
1988/09/26 815 830 795 820 60,000
1988/09/24 805 815 801 815 16,000
1988/09/22 825 825 810 815 76,000
1988/09/21 839 849 830 830 30,000
1988/09/20 839 839 839 839 10,000
1988/09/19 855 870 855 869 42,000
1988/09/16 860 860 855 855 12,000
1988/09/14 869 869 855 860 339,000
1988/09/13 855 860 855 860 56,000
1988/09/12 836 855 836 855 36,000
1988/09/09 854 854 831 831 14,000
1988/09/08 857 857 847 857 73,000
1988/09/07 860 875 837 837 260,000
1988/09/06 850 860 840 860 38,000
1988/09/05 845 860 845 850 41,000
1988/09/03 849 850 845 845 17,000
1988/09/02 838 860 830 850 79,000
1988/09/01 840 850 840 845 18,000
1988/08/31 855 871 850 860 32,000
1988/08/30 840 850 833 840 56,000
1988/08/29 870 870 840 840 16,000
1988/08/27 841 852 841 852 30,000
1988/08/26 860 870 840 840 34,000
1988/08/25 880 880 865 865 7,000
1988/08/24 890 910 889 889 171,000
1988/08/23 870 890 870 888 138,000
1988/08/22 870 890 865 890 88,000
1988/08/19 844 880 840 880 14,000
1988/08/18 850 854 840 854 33,000
1988/08/17 860 860 850 850 51,000
1988/08/16 849 855 849 855 16,000
1988/08/15 858 858 850 850 67,000
1988/08/12 849 865 849 860 33,000
1988/08/11 832 868 832 848 14,000
1988/08/10 860 860 825 830 107,000
1988/08/09 870 870 860 860 24,000
1988/08/08 866 888 860 888 75,000
1988/08/06 873 873 860 860 12,000
1988/08/05 859 897 859 890 200,000
1988/08/04 848 890 848 855 84,000
1988/08/03 848 848 843 847 43,000
1988/08/02 835 851 835 845 216,000
1988/08/01 836 840 830 835 147,000
1988/07/30 839 840 835 835 14,000
1988/07/29 830 840 827 840 128,000
1988/07/28 830 845 830 840 128,000
1988/07/27 845 848 840 841 55,000
1988/07/26 868 868 840 843 28,000
1988/07/25 885 885 860 871 56,000
1988/07/23 871 880 870 875 74,000
1988/07/22 890 900 881 881 193,000
1988/07/21 899 910 885 900 234,000
1988/07/20 900 905 899 900 119,000
1988/07/19 910 915 899 905 305,000
1988/07/18 910 920 899 920 173,000
1988/07/15 900 910 900 910 171,000
1988/07/14 906 906 905 905 40,000
1988/07/13 902 910 902 905 38,000
1988/07/12 906 910 901 905 41,000
1988/07/11 910 915 902 905 70,000
1988/07/08 918 920 900 915 160,000
1988/07/07 903 915 901 915 66,000
1988/07/06 913 915 905 905 77,000
1988/07/05 930 930 899 923 237,000
1988/07/04 930 940 915 915 96,000
1988/07/02 915 920 910 920 83,000
1988/07/01 900 910 898 905 247,000
1988/06/30 920 920 899 910 123,000
1988/06/29 922 925 917 920 111,000
1988/06/28 920 925 915 925 300,000
1988/06/27 943 945 916 916 57,000
1988/06/25 934 940 930 940 118,000
1988/06/24 937 945 931 934 167,000
1988/06/23 941 941 936 937 110,000
1988/06/22 936 950 935 941 89,000
1988/06/21 948 948 939 940 158,000
1988/06/20 939 949 939 940 198,000
1988/06/17 949 950 941 942 153,000
1988/06/16 937 948 932 945 518,000
1988/06/15 936 940 927 931 144,000
1988/06/14 944 945 934 944 182,000
1988/06/13 945 950 940 950 416,000
1988/06/10 930 950 921 945 202,000
1988/06/09 941 943 935 940 156,000
1988/06/08 941 951 941 948 72,000
1988/06/07 961 962 941 953 218,000
1988/06/06 970 970 951 951 113,000
1988/06/04 940 967 940 967 401,000
1988/06/03 947 956 943 943 328,000
1988/06/02 968 968 945 954 179,000
1988/06/01 970 973 951 951 393,000
1988/05/31 988 990 950 960 841,000
1988/05/30 949 999 940 993 2,152,000
1988/05/28 959 959 930 944 759,000
1988/05/27 926 967 921 959 1,417,000
1988/05/26 905 915 899 906 77,000
1988/05/25 905 925 899 910 84,000
1988/05/24 905 915 900 915 84,000
1988/05/23 929 935 920 921 95,000
1988/05/20 928 935 912 928 172,000
1988/05/19 933 945 920 927 1,256,000
1988/05/18 929 935 920 935 127,000
1988/05/17 919 940 911 925 199,000
1988/05/16 915 925 910 920 156,000
1988/05/13 910 930 909 920 580,000
1988/05/12 900 910 885 910 361,000
1988/05/11 913 920 880 895 360,000
1988/05/10 907 915 905 910 132,000
1988/05/09 922 922 912 912 244,000
1988/05/07 915 925 911 912 80,000
1988/05/06 939 939 910 916 241,000
1988/05/02 965 966 944 949 437,000
1988/04/30 944 967 940 967 885,000
1988/04/28 912 945 905 934 1,808,000
1988/04/27 910 920 907 918 433,000
1988/04/26 905 914 900 906 204,000
1988/04/25 919 920 901 901 276,000
1988/04/23 899 901 888 901 157,000
1988/04/22 909 915 892 895 295,000
1988/04/21 888 920 885 903 1,011,000
1988/04/20 875 890 875 885 279,000
1988/04/19 889 889 867 875 132,000
1988/04/18 880 880 865 875 155,000
1988/04/15 848 865 848 865 252,000
1988/04/14 875 880 870 874 206,000
1988/04/13 875 876 865 867 135,000
1988/04/12 885 888 861 870 284,000
1988/04/11 900 908 883 895 750,000
1988/04/08 866 898 866 880 1,610,000
1988/04/07 855 858 849 856 515,000
1988/04/06 850 860 845 845 510,000
1988/04/05 834 845 834 844 268,000
1988/04/04 830 844 830 833 255,000
1988/04/02 827 834 825 830 34,000
1988/04/01 829 829 820 827 105,000
1988/03/31 830 830 821 821 57,000
1988/03/30 834 834 821 827 165,000
1988/03/29 820 830 817 821 301,000
1988/03/28 825 863 825 850 622,000
1988/03/26 811 815 809 815 67,000
1988/03/25 815 815 801 811 220,000
1988/03/24 809 809 802 805 27,000
1988/03/23 810 810 800 810 59,000
1988/03/22 810 818 800 800 34,000
1988/03/18 795 800 790 800 73,000
1988/03/17 798 800 792 795 108,000
1988/03/16 803 803 790 800 72,000
1988/03/15 807 815 802 802 43,000
1988/03/14 807 810 801 807 53,000
1988/03/11 800 810 798 800 51,000
1988/03/10 805 820 799 800 107,000
1988/03/09 800 803 798 798 87,000
1988/03/08 806 811 798 798 74,000
1988/03/07 804 805 798 805 40,000
1988/03/05 790 790 788 790 98,000
1988/03/04 800 800 786 787 267,000
1988/03/03 807 810 804 804 101,000
1988/03/02 819 820 806 807 168,000
1988/03/01 827 828 817 817 244,000
1988/02/29 829 830 818 826 289,000
1988/02/27 810 820 795 820 40,000
1988/02/26 790 810 788 805 106,000
1988/02/25 791 800 786 786 113,000
1988/02/24 800 800 795 800 134,000
1988/02/23 800 805 798 803 24,000
1988/02/22 798 810 797 797 39,000
1988/02/19 801 809 796 796 97,000
1988/02/18 800 825 795 795 122,000
1988/02/17 800 800 790 790 81,000
1988/02/16 804 804 790 790 25,000
1988/02/15 796 800 784 784 91,000
1988/02/12 795 804 786 791 170,000
1988/02/10 803 803 777 780 342,000
1988/02/09 816 820 805 805 108,000
1988/02/08 832 839 811 818 195,000
1988/02/06 811 840 811 840 199,000
1988/02/05 819 819 791 791 134,000
1988/02/04 830 830 811 812 70,000
1988/02/03 847 854 830 830 538,000
1988/02/02 830 850 827 845 960,000
1988/02/01 828 833 811 820 735,000
1988/01/30 830 833 811 828 350,000
1988/01/29 824 833 809 833 813,000
1988/01/28 798 833 798 814 950,000
1988/01/27 761 775 750 774 268,000
1988/01/26 760 760 736 748 62,000
1988/01/25 751 760 732 732 125,000
1988/01/23 732 745 716 745 108,000
1988/01/22 739 739 726 726 29,000
1988/01/21 748 748 739 739 19,000
1988/01/20 735 740 730 738 85,000
1988/01/19 750 750 740 749 10,000
1988/01/18 749 749 731 732 19,000
1988/01/14 726 750 726 750 19,000
1988/01/13 741 741 726 726 15,000
1988/01/12 750 750 740 740 22,000
1988/01/11 740 750 740 740 22,000
1988/01/08 750 755 740 750 52,000
1988/01/07 741 741 740 740 13,000
1988/01/06 760 769 760 765 65,000
1988/01/05 740 763 740 763 38,000
1988/01/04 740 749 735 749 112,000

このページの先頭へ