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
2002/12/30 296 301 296 296 14,000
2002/12/27 297 304 297 299 22,000
2002/12/26 296 302 296 301 9,000
2002/12/25 294 296 292 296 56,000
2002/12/24 295 296 292 295 47,000
2002/12/20 290 300 286 300 52,000
2002/12/19 291 292 286 292 32,000
2002/12/18 293 294 291 291 17,000
2002/12/17 295 300 294 295 21,000
2002/12/16 303 303 286 293 47,000
2002/12/13 303 307 299 307 102,000
2002/12/12 307 308 303 308 20,000
2002/12/11 304 307 303 307 21,000
2002/12/10 301 304 301 304 35,000
2002/12/09 310 310 307 307 12,000
2002/12/06 313 314 312 314 29,000
2002/12/05 314 315 313 315 21,000
2002/12/04 318 318 312 312 103,000
2002/12/03 307 317 307 317 35,000
2002/12/02 309 312 308 309 23,000
2002/11/29 304 314 301 301 40,000
2002/11/28 304 309 296 300 30,000
2002/11/27 299 309 299 300 39,000
2002/11/26 301 303 301 301 18,000
2002/11/25 297 312 297 305 61,000
2002/11/22 302 302 296 301 30,000
2002/11/21 294 297 293 295 30,000
2002/11/20 293 293 281 293 74,000
2002/11/19 295 296 289 289 19,000
2002/11/18 305 309 298 302 14,000
2002/11/15 307 307 302 305 19,000
2002/11/14 309 314 301 302 16,000
2002/11/13 312 313 307 308 13,000
2002/11/12 314 315 310 315 13,000
2002/11/11 311 317 311 314 13,000
2002/11/08 311 318 311 317 22,000
2002/11/07 312 317 312 316 24,000
2002/11/06 317 319 317 317 39,000
2002/11/05 306 317 306 317 21,000
2002/11/01 310 310 310 310 3,000
2002/10/31 315 315 309 309 16,000
2002/10/30 311 316 308 315 30,000
2002/10/29 312 314 308 310 15,000
2002/10/28 313 313 308 312 13,000
2002/10/25 302 316 302 316 41,000
2002/10/24 308 312 308 311 20,000
2002/10/23 302 315 301 312 26,000
2002/10/22 317 317 302 302 20,000
2002/10/21 312 317 310 317 36,000
2002/10/18 305 305 304 304 18,000
2002/10/17 307 314 307 309 23,000
2002/10/16 306 306 299 306 19,000
2002/10/15 304 304 299 303 11,000
2002/10/11 300 300 288 299 30,000
2002/10/10 295 295 281 286 25,000
2002/10/09 297 299 290 290 21,000
2002/10/08 299 299 295 297 23,000
2002/10/07 297 299 297 297 15,000
2002/10/04 300 307 300 307 20,000
2002/10/03 311 315 304 305 22,000
2002/10/02 307 307 301 301 20,000
2002/10/01 301 306 301 305 28,000
2002/09/30 316 320 315 315 19,000
2002/09/27 316 327 316 316 54,000
2002/09/26 311 320 311 319 36,000
2002/09/25 319 320 307 310 39,000
2002/09/24 309 318 309 318 27,000
2002/09/20 304 315 304 314 49,000
2002/09/19 305 313 305 311 32,000
2002/09/18 306 308 305 308 12,000
2002/09/17 296 314 293 310 35,000
2002/09/13 291 296 291 295 120,000
2002/09/12 300 302 299 299 30,000
2002/09/11 305 305 300 300 10,000
2002/09/10 299 305 299 305 36,000
2002/09/09 300 303 298 298 21,000
2002/09/06 294 297 294 297 19,000
2002/09/05 301 301 293 293 46,000
2002/09/04 295 301 294 301 50,000
2002/09/03 309 309 302 302 32,000
2002/09/02 316 316 302 311 35,000
2002/08/30 312 315 307 315 27,000
2002/08/29 308 309 307 307 45,000
2002/08/28 322 322 314 316 21,000
2002/08/27 328 328 321 322 39,000
2002/08/26 326 329 323 329 67,000
2002/08/23 321 325 318 325 78,000
2002/08/22 319 322 312 321 95,000
2002/08/21 313 319 310 319 45,000
2002/08/20 314 314 307 313 39,000
2002/08/19 309 311 305 307 25,000
2002/08/16 306 312 306 308 27,000
2002/08/15 310 315 310 315 18,000
2002/08/14 312 313 310 313 14,000
2002/08/13 307 309 307 307 12,000
2002/08/12 310 313 308 313 17,000
2002/08/09 314 315 310 310 26,000
2002/08/08 313 314 308 308 17,000
2002/08/07 307 312 306 308 13,000
2002/08/06 306 306 297 297 15,000
2002/08/05 307 307 307 307 1,000
2002/08/02 315 315 306 306 31,000
2002/08/01 309 310 309 309 6,000
2002/07/31 315 315 309 309 22,000
2002/07/30 318 318 315 315 33,000
2002/07/29 310 320 304 320 97,000
2002/07/26 308 319 297 313 60,000
2002/07/25 320 320 302 305 101,000
2002/07/24 296 302 296 300 15,000
2002/07/23 299 300 296 297 13,000
2002/07/22 302 309 296 304 54,000
2002/07/19 297 300 293 293 17,000
2002/07/18 305 305 292 292 15,000
2002/07/17 292 297 291 297 17,000
2002/07/16 293 297 291 292 29,000
2002/07/15 298 298 291 291 26,000
2002/07/12 298 303 298 298 18,000
2002/07/11 307 307 295 296 14,000
2002/07/10 307 308 307 307 8,000
2002/07/09 306 314 306 314 15,000
2002/07/08 316 317 306 306 29,000
2002/07/05 306 316 306 316 24,000
2002/07/04 307 310 307 309 8,000
2002/07/03 309 314 309 312 108,000
2002/07/02 297 305 296 305 35,000
2002/07/01 299 301 294 300 26,000
2002/06/28 291 294 291 294 25,000
2002/06/27 298 298 291 291 20,000
2002/06/26 297 302 295 295 27,000
2002/06/25 300 300 292 294 45,000
2002/06/24 291 299 275 298 39,000
2002/06/21 296 299 293 294 49,000
2002/06/20 293 295 292 295 51,000
2002/06/19 305 305 297 298 31,000
2002/06/18 307 307 302 303 37,000
2002/06/17 307 308 296 297 61,000
2002/06/14 308 309 307 307 164,000
2002/06/13 311 313 310 312 19,000
2002/06/12 314 315 310 313 23,000
2002/06/11 313 313 309 311 21,000
2002/06/10 315 316 308 308 22,000
2002/06/07 312 312 309 312 27,000
2002/06/06 320 320 311 312 35,000
2002/06/05 319 322 317 317 30,000
2002/06/04 322 324 317 319 45,000
2002/06/03 326 326 317 321 28,000
2002/05/31 324 329 318 318 37,000
2002/05/30 320 320 315 316 33,000
2002/05/29 326 330 320 320 48,000
2002/05/28 331 333 326 331 45,000
2002/05/27 329 339 326 333 90,000
2002/05/24 322 323 320 320 55,000
2002/05/23 323 323 317 318 40,000
2002/05/22 319 322 317 320 72,000
2002/05/21 324 324 315 316 39,000
2002/05/20 314 320 314 319 39,000
2002/05/17 314 315 311 313 27,000
2002/05/16 308 310 307 309 20,000
2002/05/15 307 308 307 308 11,000
2002/05/14 312 312 308 311 13,000
2002/05/13 306 313 306 307 15,000
2002/05/10 310 310 304 306 22,000
2002/05/09 308 310 305 305 11,000
2002/05/08 304 307 304 307 14,000
2002/05/07 309 310 304 304 14,000
2002/05/02 308 309 308 309 8,000
2002/05/01 313 313 306 308 52,000
2002/04/30 306 310 304 304 36,000
2002/04/26 312 313 305 305 35,000
2002/04/25 312 317 312 312 66,000
2002/04/24 314 315 313 313 14,000
2002/04/23 312 315 312 315 18,000
2002/04/22 316 317 313 317 52,000
2002/04/19 311 318 311 315 44,000
2002/04/18 313 314 312 314 32,000
2002/04/17 310 313 309 313 28,000
2002/04/16 310 312 308 310 24,000
2002/04/15 309 309 306 307 15,000
2002/04/12 311 312 308 312 22,000
2002/04/11 318 318 310 310 18,000
2002/04/10 312 317 306 313 41,000
2002/04/09 319 319 312 312 34,000
2002/04/08 320 320 312 312 16,000
2002/04/05 322 322 318 319 38,000
2002/04/04 318 323 318 319 25,000
2002/04/03 315 317 314 317 16,000
2002/04/02 306 319 306 319 50,000
2002/04/01 317 317 305 306 27,000
2002/03/29 320 320 305 305 36,000
2002/03/28 320 320 312 312 29,000
2002/03/27 315 320 313 320 28,000
2002/03/26 323 323 318 318 6,000
2002/03/25 328 329 323 326 72,000
2002/03/22 327 327 318 318 64,000
2002/03/20 320 328 320 327 58,000
2002/03/19 320 320 317 320 72,000
2002/03/18 321 321 317 317 16,000
2002/03/15 320 320 316 317 39,000
2002/03/14 317 319 313 317 32,000
2002/03/13 316 320 316 316 32,000
2002/03/12 320 321 316 316 48,000
2002/03/11 325 325 315 319 54,000
2002/03/08 320 320 313 314 196,000
2002/03/07 325 326 320 320 39,000
2002/03/06 321 325 320 325 41,000
2002/03/05 335 335 316 316 43,000
2002/03/04 329 334 323 332 73,000
2002/03/01 319 325 317 325 61,000
2002/02/28 317 319 315 317 47,000
2002/02/27 310 315 308 315 70,000
2002/02/26 304 310 304 309 69,000
2002/02/25 307 314 301 303 95,000
2002/02/22 307 308 300 307 63,000
2002/02/21 305 309 301 309 55,000
2002/02/20 303 303 300 301 64,000
2002/02/19 304 304 300 303 99,000
2002/02/18 305 305 300 301 72,000
2002/02/15 307 307 300 305 93,000
2002/02/14 309 311 300 302 165,000
2002/02/13 309 310 301 308 96,000
2002/02/12 306 309 305 307 40,000
2002/02/08 306 310 302 305 61,000
2002/02/07 312 312 302 311 25,000
2002/02/06 305 307 300 307 27,000
2002/02/05 309 309 298 300 22,000
2002/02/04 303 309 303 309 2,000
2002/02/01 307 310 301 301 15,000
2002/01/31 307 309 306 306 8,000
2002/01/30 308 308 306 307 9,000
2002/01/29 306 311 306 311 9,000
2002/01/28 310 314 310 314 18,000
2002/01/25 313 314 310 311 33,000
2002/01/24 306 310 306 310 11,000
2002/01/23 309 309 305 305 11,000
2002/01/22 314 314 305 310 25,000
2002/01/21 314 315 312 314 37,000
2002/01/18 308 312 301 312 23,000
2002/01/17 312 312 308 308 17,000
2002/01/16 296 302 291 302 28,000
2002/01/15 295 299 295 296 17,000
2002/01/11 300 301 295 295 54,000
2002/01/10 310 312 300 300 21,000
2002/01/09 310 311 301 305 20,000
2002/01/08 305 318 305 309 33,000
2002/01/07 323 323 309 309 4,000
2002/01/04 320 324 320 324 2,000

このページの先頭へ