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
1999/12/30 281 281 281 281 1,000
1999/12/29 285 286 281 281 16,000
1999/12/28 290 300 287 287 5,000
1999/12/27 314 314 293 294 44,000
1999/12/24 295 305 281 305 48,000
1999/12/22 297 303 297 299 34,000
1999/12/21 300 305 297 301 101,000
1999/12/20 287 288 285 285 21,000
1999/12/17 291 291 285 285 27,000
1999/12/16 292 293 291 293 24,000
1999/12/15 297 297 295 295 30,000
1999/12/14 299 300 299 299 13,000
1999/12/13 302 302 298 299 44,000
1999/12/10 297 315 297 304 91,000
1999/12/09 300 304 297 299 32,000
1999/12/08 300 300 297 298 91,000
1999/12/07 310 310 292 299 71,000
1999/12/06 329 329 300 312 171,000
1999/12/03 327 328 289 297 136,000
1999/12/02 320 341 310 327 58,000
1999/12/01 306 309 300 306 43,000
1999/11/30 317 317 280 300 168,000
1999/11/29 331 331 312 317 47,000
1999/11/26 326 326 311 311 25,000
1999/11/25 341 351 316 316 15,000
1999/11/24 341 350 338 350 29,000
1999/11/22 358 359 338 355 56,000
1999/11/19 361 361 341 343 121,000
1999/11/18 321 326 318 326 40,000
1999/11/17 300 320 293 320 23,000
1999/11/16 285 294 285 290 42,000
1999/11/15 313 313 290 290 29,000
1999/11/12 320 320 310 311 33,000
1999/11/11 326 327 317 320 32,000
1999/11/10 333 333 319 327 30,000
1999/11/09 311 319 311 318 19,000
1999/11/08 331 336 310 311 27,000
1999/11/05 328 329 320 323 21,000
1999/11/04 321 332 321 325 35,000
1999/11/02 323 326 323 326 18,000
1999/11/01 334 339 321 323 17,000
1999/10/29 316 333 316 333 31,000
1999/10/28 315 316 311 311 20,000
1999/10/27 319 319 310 310 49,000
1999/10/26 317 318 311 311 27,000
1999/10/25 321 321 316 321 17,000
1999/10/22 329 338 329 329 24,000
1999/10/21 329 329 321 321 31,000
1999/10/20 325 325 318 324 30,000
1999/10/19 335 335 325 330 11,000
1999/10/18 333 335 332 335 30,000
1999/10/15 332 332 329 329 11,000
1999/10/14 330 334 330 332 18,000
1999/10/13 340 341 335 336 15,000
1999/10/12 339 341 339 341 14,000
1999/10/08 334 340 334 340 18,000
1999/10/07 336 339 331 335 19,000
1999/10/06 321 333 321 326 16,000
1999/10/05 327 330 327 330 11,000
1999/10/04 347 347 329 330 7,000
1999/10/01 331 343 331 342 7,000
1999/09/30 325 347 320 346 37,000
1999/09/29 336 336 321 325 14,000
1999/09/28 326 334 326 326 11,000
1999/09/27 350 350 325 325 27,000
1999/09/24 325 335 325 325 27,000
1999/09/22 320 322 320 322 8,000
1999/09/21 340 340 321 321 54,000
1999/09/20 328 330 325 325 122,000
1999/09/17 326 330 326 330 55,000
1999/09/16 321 325 319 325 36,000
1999/09/14 340 340 334 334 30,000
1999/09/13 340 345 330 340 32,000
1999/09/10 358 358 340 340 80,000
1999/09/09 358 364 348 348 35,000
1999/09/08 355 365 350 360 25,000
1999/09/07 359 359 354 356 10,000
1999/09/06 352 359 350 356 16,000
1999/09/03 356 358 343 343 82,000
1999/09/02 359 360 355 358 25,000
1999/09/01 360 368 355 360 15,000
1999/08/31 361 361 356 356 5,000
1999/08/30 365 369 360 360 23,000
1999/08/27 377 377 360 361 34,000
1999/08/26 360 361 356 357 22,000
1999/08/25 361 366 358 360 44,000
1999/08/24 373 373 361 361 53,000
1999/08/23 374 374 361 366 47,000
1999/08/20 371 375 370 375 22,000
1999/08/19 378 378 371 371 15,000
1999/08/18 388 388 377 378 14,000
1999/08/17 395 395 376 378 12,000
1999/08/16 370 375 370 375 17,000
1999/08/13 375 375 368 370 5,000
1999/08/12 366 371 366 366 21,000
1999/08/11 367 370 367 370 12,000
1999/08/10 370 370 367 369 8,000
1999/08/09 367 370 366 370 15,000
1999/08/06 375 375 366 371 33,000
1999/08/05 386 386 374 374 27,000
1999/08/04 383 390 383 387 25,000
1999/08/03 398 408 382 382 29,000
1999/08/02 382 392 377 392 37,000
1999/07/30 416 416 392 392 52,000
1999/07/29 426 426 417 417 64,000
1999/07/28 425 435 417 417 191,000
1999/07/27 420 438 414 417 257,000
1999/07/26 410 417 410 417 212,000
1999/07/23 385 391 377 390 42,000
1999/07/22 408 408 385 385 46,000
1999/07/21 419 423 395 410 303,000
1999/07/19 381 414 372 414 270,000
1999/07/16 372 380 368 380 63,000
1999/07/15 369 372 365 372 43,000
1999/07/14 369 369 357 359 91,000
1999/07/13 369 369 362 364 84,000
1999/07/12 370 370 360 361 60,000
1999/07/09 368 379 358 360 69,000
1999/07/08 361 365 357 363 37,000
1999/07/07 360 362 355 355 40,000
1999/07/06 364 364 355 355 61,000
1999/07/05 380 380 360 360 100,000
1999/07/02 359 368 357 360 74,000
1999/07/01 360 365 355 355 82,000
1999/06/30 370 370 355 355 56,000
1999/06/29 379 379 360 364 58,000
1999/06/28 369 378 366 366 21,000
1999/06/25 375 375 365 365 53,000
1999/06/24 379 380 367 370 57,000
1999/06/23 378 380 375 375 43,000
1999/06/22 380 384 367 367 38,000
1999/06/21 389 389 360 375 77,000
1999/06/18 390 390 365 380 102,000
1999/06/17 370 390 365 390 208,000
1999/06/16 345 346 345 346 4,000
1999/06/15 364 364 343 343 21,000
1999/06/14 350 364 350 364 32,000
1999/06/11 360 364 355 357 138,000
1999/06/10 341 350 341 350 49,000
1999/06/09 334 341 334 341 15,000
1999/06/08 338 340 334 334 13,000
1999/06/07 327 339 327 339 9,000
1999/06/04 336 336 325 325 24,000
1999/06/03 345 346 340 340 12,000
1999/06/02 343 345 337 345 42,000
1999/06/01 326 343 326 343 30,000
1999/05/31 326 326 326 326 2,000
1999/05/28 335 339 326 326 9,000
1999/05/27 340 340 332 340 28,000
1999/05/26 329 335 329 330 32,000
1999/05/25 323 333 321 321 11,000
1999/05/24 337 337 321 321 16,000
1999/05/21 320 322 320 320 35,000
1999/05/20 327 327 322 325 11,000
1999/05/19 327 337 327 337 8,000
1999/05/18 326 330 325 327 18,000
1999/05/17 335 341 326 341 14,000
1999/05/14 335 335 334 335 9,000
1999/05/13 334 335 333 334 9,000
1999/05/12 336 336 332 333 15,000
1999/05/11 335 337 335 336 9,000
1999/05/10 333 350 326 330 29,000
1999/05/07 351 351 343 343 30,000
1999/05/06 343 343 343 343 5,000
1999/04/30 351 355 340 340 30,000
1999/04/28 354 360 351 351 52,000
1999/04/27 347 369 345 351 151,000
1999/04/26 344 345 331 344 84,000
1999/04/23 322 329 322 329 12,000
1999/04/22 326 330 325 329 22,000
1999/04/21 327 330 325 325 39,000
1999/04/20 330 330 321 322 39,000
1999/04/19 330 334 330 330 40,000
1999/04/16 320 330 320 323 8,000
1999/04/15 333 333 320 320 20,000
1999/04/14 328 330 328 328 21,000
1999/04/13 321 327 321 327 14,000
1999/04/12 335 335 320 321 26,000
1999/04/09 330 344 330 335 62,000
1999/04/08 319 330 315 326 80,000
1999/04/07 315 315 312 313 65,000
1999/04/06 315 316 312 312 20,000
1999/04/05 313 317 313 315 38,000
1999/04/02 317 317 310 310 23,000
1999/04/01 312 321 310 321 16,000
1999/03/31 323 323 313 322 30,000
1999/03/30 324 326 311 326 9,000
1999/03/29 315 315 315 315 2,000
1999/03/26 338 338 310 313 69,000
1999/03/25 305 331 305 331 143,000
1999/03/24 307 307 305 305 33,000
1999/03/23 313 313 307 307 42,000
1999/03/19 300 310 300 309 28,000
1999/03/18 315 315 300 300 93,000
1999/03/17 315 320 310 313 103,000
1999/03/16 313 315 311 313 48,000
1999/03/15 313 313 310 311 20,000
1999/03/12 313 313 307 309 38,000
1999/03/11 305 310 300 310 50,000
1999/03/10 305 305 300 300 26,000
1999/03/09 305 305 300 300 24,000
1999/03/08 313 313 305 306 21,000
1999/03/05 303 313 303 313 27,000
1999/03/04 295 300 295 300 25,000
1999/03/03 295 298 294 298 20,000
1999/03/02 294 295 294 294 17,000
1999/03/01 295 300 293 293 35,000
1999/02/26 312 312 305 305 34,000
1999/02/25 302 302 298 299 19,000
1999/02/24 298 302 298 302 12,000
1999/02/23 306 313 298 313 32,000
1999/02/22 303 303 297 300 23,000
1999/02/19 300 300 297 297 6,000
1999/02/18 301 301 300 300 12,000
1999/02/17 306 306 296 296 4,000
1999/02/16 300 303 300 300 4,000
1999/02/15 301 301 295 295 27,000
1999/02/10 301 301 301 301 7,000
1999/02/09 301 302 301 301 5,000
1999/02/08 301 301 301 301 2,000
1999/02/05 300 300 298 300 10,000
1999/02/04 300 300 298 300 6,000
1999/02/03 310 310 300 300 11,000
1999/02/02 311 311 310 311 8,000
1999/02/01 312 312 310 310 23,000
1999/01/29 312 312 312 312 11,000
1999/01/28 314 314 312 312 19,000
1999/01/27 315 315 312 312 33,000
1999/01/26 305 312 305 312 11,000
1999/01/25 305 311 305 311 11,000
1999/01/22 311 312 310 310 10,000
1999/01/21 312 312 312 312 24,000
1999/01/20 312 312 305 312 8,000
1999/01/19 305 310 300 300 13,000
1999/01/18 296 300 296 300 2,000
1999/01/14 295 295 295 295 3,000
1999/01/13 300 300 295 296 4,000
1999/01/12 295 298 295 295 6,000
1999/01/11 294 294 294 294 4,000
1999/01/08 300 300 294 294 4,000
1999/01/07 300 301 300 300 9,000
1999/01/06 300 300 300 300 1,000
1999/01/05 313 313 292 295 11,000
1999/01/04 292 295 292 294 10,000

このページの先頭へ