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
2004/12/30 405 411 405 410 63,000
2004/12/29 405 408 405 407 59,000
2004/12/28 403 406 403 405 38,000
2004/12/27 407 407 401 404 69,000
2004/12/24 403 404 400 403 70,000
2004/12/22 399 403 399 399 115,000
2004/12/21 398 402 397 398 108,000
2004/12/20 391 395 391 393 42,000
2004/12/17 389 393 388 391 51,000
2004/12/16 389 391 387 388 64,000
2004/12/15 388 388 380 387 51,000
2004/12/14 380 393 380 393 60,000
2004/12/13 383 384 379 383 55,000
2004/12/10 387 395 380 383 149,000
2004/12/09 393 395 387 392 99,000
2004/12/08 391 396 391 395 75,000
2004/12/07 392 396 392 395 62,000
2004/12/06 400 400 390 394 77,000
2004/12/03 398 401 398 399 151,000
2004/12/02 397 400 395 400 60,000
2004/12/01 400 400 395 398 41,000
2004/11/30 396 399 394 399 67,000
2004/11/29 390 395 388 394 39,000
2004/11/26 390 395 390 393 31,000
2004/11/25 390 392 387 390 49,000
2004/11/24 387 389 385 387 26,000
2004/11/22 392 392 386 387 29,000
2004/11/19 391 396 385 390 44,000
2004/11/18 395 400 391 391 63,000
2004/11/17 399 399 396 398 52,000
2004/11/16 402 404 398 399 50,000
2004/11/15 401 405 398 405 55,000
2004/11/12 400 403 389 403 54,000
2004/11/11 404 404 402 403 41,000
2004/11/10 401 405 401 404 44,000
2004/11/09 401 403 400 402 19,000
2004/11/08 404 404 400 400 33,000
2004/11/05 402 402 397 402 36,000
2004/11/04 400 404 395 399 61,000
2004/11/02 391 397 391 396 33,000
2004/11/01 396 398 387 389 40,000
2004/10/29 394 394 379 391 79,000
2004/10/28 399 399 394 398 68,000
2004/10/27 409 409 397 399 84,000
2004/10/26 406 410 402 409 67,000
2004/10/25 407 413 399 410 102,000
2004/10/22 420 423 415 423 34,000
2004/10/21 430 430 420 422 40,000
2004/10/20 430 431 424 429 38,000
2004/10/19 435 435 425 433 68,000
2004/10/18 425 432 425 432 57,000
2004/10/15 430 431 425 428 57,000
2004/10/14 430 430 425 426 39,000
2004/10/13 435 436 430 430 30,000
2004/10/12 443 446 439 439 97,000
2004/10/08 431 437 431 433 69,000
2004/10/07 419 428 415 428 63,000
2004/10/06 411 421 411 418 60,000
2004/10/05 417 421 414 420 65,000
2004/10/04 418 418 403 416 109,000
2004/10/01 409 410 392 409 63,000
2004/09/30 419 419 412 412 37,000
2004/09/29 413 417 411 414 56,000
2004/09/28 410 414 406 413 93,000
2004/09/27 423 423 414 420 141,000
2004/09/24 426 429 424 428 48,000
2004/09/22 428 434 422 434 91,000
2004/09/21 437 440 425 436 236,000
2004/09/17 458 467 440 445 662,000
2004/09/16 420 428 420 428 56,000
2004/09/15 424 425 423 423 61,000
2004/09/14 419 423 419 423 20,000
2004/09/13 418 419 416 418 19,000
2004/09/10 421 421 418 418 183,000
2004/09/09 422 422 418 420 63,000
2004/09/08 418 423 418 420 135,000
2004/09/07 418 418 412 418 94,000
2004/09/06 414 418 409 417 88,000
2004/09/03 406 410 406 409 52,000
2004/09/02 408 410 404 405 35,000
2004/09/01 405 408 405 406 49,000
2004/08/31 404 404 400 403 30,000
2004/08/30 401 404 400 404 32,000
2004/08/27 399 404 399 402 32,000
2004/08/26 400 400 397 397 15,000
2004/08/25 390 402 390 400 43,000
2004/08/24 393 393 391 391 12,000
2004/08/23 398 398 393 395 47,000
2004/08/20 397 403 397 403 12,000
2004/08/19 399 405 396 402 61,000
2004/08/18 394 398 390 398 54,000
2004/08/17 392 395 387 394 78,000
2004/08/16 380 389 375 387 26,000
2004/08/13 386 390 381 389 34,000
2004/08/12 394 394 385 390 29,000
2004/08/11 392 394 390 393 26,000
2004/08/10 390 392 389 390 15,000
2004/08/09 388 390 384 390 39,000
2004/08/06 393 393 385 388 27,000
2004/08/05 389 394 388 393 37,000
2004/08/04 391 391 384 389 23,000
2004/08/03 400 400 391 396 41,000
2004/08/02 394 400 391 399 77,000
2004/07/30 397 398 392 393 61,000
2004/07/29 395 395 390 392 45,000
2004/07/28 389 395 386 394 45,000
2004/07/27 393 398 379 383 32,000
2004/07/26 398 402 393 394 130,000
2004/07/23 390 392 388 388 43,000
2004/07/22 389 391 388 390 47,000
2004/07/21 391 392 388 391 40,000
2004/07/20 386 392 386 386 28,000
2004/07/16 383 391 373 391 47,000
2004/07/15 389 389 386 388 32,000
2004/07/14 391 397 387 387 35,000
2004/07/13 392 392 388 390 13,000
2004/07/12 386 397 386 392 17,000
2004/07/09 386 391 384 391 42,000
2004/07/08 390 392 386 386 23,000
2004/07/07 391 393 385 392 36,000
2004/07/06 409 409 390 390 99,000
2004/07/05 397 405 393 401 48,000
2004/07/02 404 409 397 400 96,000
2004/07/01 400 415 398 414 119,000
2004/06/30 397 400 395 400 50,000
2004/06/29 394 399 391 396 65,000
2004/06/28 386 394 386 394 33,000
2004/06/25 394 394 386 389 59,000
2004/06/24 387 394 386 394 86,000
2004/06/23 386 387 385 385 31,000
2004/06/22 386 389 384 387 22,000
2004/06/21 385 396 384 384 42,000
2004/06/18 390 391 383 384 38,000
2004/06/17 384 389 383 389 24,000
2004/06/16 387 394 386 389 53,000
2004/06/15 393 393 384 384 34,000
2004/06/14 385 392 385 392 29,000
2004/06/11 388 395 388 393 137,000
2004/06/10 387 395 387 393 14,000
2004/06/09 390 398 390 395 67,000
2004/06/08 392 392 387 390 14,000
2004/06/07 389 394 389 391 49,000
2004/06/04 390 390 387 387 11,000
2004/06/03 385 390 379 380 35,000
2004/06/02 395 395 385 390 25,000
2004/06/01 387 396 386 392 69,000
2004/05/31 382 393 378 392 28,000
2004/05/28 391 394 386 394 88,000
2004/05/27 380 391 374 387 70,000
2004/05/26 374 383 374 380 26,000
2004/05/25 371 383 358 371 91,000
2004/05/24 369 374 369 371 38,000
2004/05/21 372 378 370 374 33,000
2004/05/20 360 375 359 372 79,000
2004/05/19 355 361 353 361 33,000
2004/05/18 347 352 344 345 41,000
2004/05/17 348 353 347 348 49,000
2004/05/14 350 362 348 348 78,000
2004/05/13 362 362 350 350 51,000
2004/05/12 361 364 357 362 47,000
2004/05/11 356 357 346 355 74,000
2004/05/10 367 368 360 361 62,000
2004/05/07 370 390 370 377 72,000
2004/05/06 383 384 379 379 60,000
2004/04/30 386 392 385 386 79,000
2004/04/28 386 395 386 394 71,000
2004/04/27 390 390 384 387 50,000
2004/04/26 388 394 388 388 57,000
2004/04/23 395 396 387 396 72,000
2004/04/22 386 397 386 396 91,000
2004/04/21 385 388 385 386 37,000
2004/04/20 389 393 384 393 25,000
2004/04/19 388 388 383 385 37,000
2004/04/16 387 390 383 385 15,000
2004/04/15 389 392 381 388 71,000
2004/04/14 386 393 385 393 75,000
2004/04/13 392 395 387 389 70,000
2004/04/12 390 391 387 387 53,000
2004/04/09 387 387 385 387 21,000
2004/04/08 388 392 386 387 82,000
2004/04/07 386 389 386 387 28,000
2004/04/06 386 389 385 389 73,000
2004/04/05 383 388 383 383 43,000
2004/04/02 390 393 383 388 69,000
2004/04/01 390 395 383 388 37,000
2004/03/31 385 390 382 390 66,000
2004/03/30 385 389 381 385 94,000
2004/03/29 392 392 382 387 50,000
2004/03/26 396 396 385 391 52,000
2004/03/25 394 400 393 400 72,000
2004/03/24 391 400 388 398 104,000
2004/03/23 389 391 387 391 36,000
2004/03/22 396 396 393 393 42,000
2004/03/19 387 399 387 397 96,000
2004/03/18 387 398 386 396 199,000
2004/03/17 380 390 377 390 158,000
2004/03/16 375 383 372 383 81,000
2004/03/15 375 382 375 380 134,000
2004/03/12 368 375 367 375 165,000
2004/03/11 365 375 364 373 70,000
2004/03/10 359 375 359 370 130,000
2004/03/09 358 362 355 358 68,000
2004/03/08 364 364 353 353 76,000
2004/03/05 358 358 352 356 61,000
2004/03/04 356 360 355 359 32,000
2004/03/03 360 360 355 355 49,000
2004/03/02 361 364 356 361 56,000
2004/03/01 355 365 352 361 136,000
2004/02/27 350 355 346 355 58,000
2004/02/26 344 350 343 350 22,000
2004/02/25 340 344 340 342 75,000
2004/02/24 350 351 347 348 62,000
2004/02/23 349 351 347 348 56,000
2004/02/20 344 348 343 347 27,000
2004/02/19 344 347 342 342 24,000
2004/02/18 345 345 342 345 33,000
2004/02/17 341 343 341 343 12,000
2004/02/16 333 339 333 339 61,000
2004/02/13 341 341 339 340 12,000
2004/02/12 337 339 337 338 15,000
2004/02/10 334 339 334 339 17,000
2004/02/09 343 344 337 337 10,000
2004/02/06 341 343 341 341 24,000
2004/02/05 337 337 332 336 28,000
2004/02/04 342 345 337 337 37,000
2004/02/03 345 345 336 341 44,000
2004/02/02 341 345 341 342 18,000
2004/01/30 344 345 341 342 23,000
2004/01/29 346 350 340 340 44,000
2004/01/28 352 352 346 350 31,000
2004/01/27 352 353 347 347 42,000
2004/01/26 357 357 344 346 38,000
2004/01/23 346 360 344 354 49,000
2004/01/22 346 349 343 344 26,000
2004/01/21 350 350 345 345 31,000
2004/01/20 346 349 345 346 31,000
2004/01/19 347 349 345 345 16,000
2004/01/16 341 345 341 344 20,000
2004/01/15 340 344 339 339 25,000
2004/01/14 341 342 338 340 24,000
2004/01/13 340 343 338 338 24,000
2004/01/09 342 345 340 344 48,000
2004/01/08 340 342 337 337 39,000
2004/01/07 337 342 336 337 16,000
2004/01/06 340 343 336 336 38,000
2004/01/05 334 338 334 338 12,000

このページの先頭へ