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
2007/12/28 415 417 412 412 46,000
2007/12/27 412 420 412 415 37,000
2007/12/26 407 414 407 411 75,000
2007/12/25 426 426 401 402 108,000
2007/12/21 406 407 393 396 161,000
2007/12/20 412 412 395 397 202,000
2007/12/19 406 412 405 406 93,000
2007/12/18 418 423 406 411 113,000
2007/12/17 416 421 416 416 97,000
2007/12/14 431 435 423 426 142,000
2007/12/13 440 444 435 436 74,000
2007/12/12 434 440 429 437 53,000
2007/12/11 441 449 435 436 101,000
2007/12/10 442 446 436 436 50,000
2007/12/07 439 446 436 442 60,000
2007/12/06 446 446 429 434 189,000
2007/12/05 435 439 430 436 116,000
2007/12/04 434 443 431 434 217,000
2007/12/03 450 450 428 431 183,000
2007/11/30 427 442 426 430 166,000
2007/11/29 418 430 416 422 136,000
2007/11/28 423 423 409 414 169,000
2007/11/27 415 424 406 418 242,000
2007/11/26 434 436 409 415 260,000
2007/11/22 401 412 400 403 133,000
2007/11/21 430 434 399 403 255,000
2007/11/20 414 429 393 425 283,000
2007/11/19 431 432 416 419 140,000
2007/11/16 445 446 434 435 203,000
2007/11/15 440 453 440 449 154,000
2007/11/14 446 459 441 445 196,000
2007/11/13 443 453 439 440 117,000
2007/11/12 440 453 436 445 172,000
2007/11/09 467 473 462 463 174,000
2007/11/08 462 464 455 456 197,000
2007/11/07 469 474 461 461 156,000
2007/11/06 460 469 460 466 188,000
2007/11/05 475 480 468 469 123,000
2007/11/02 485 487 475 485 125,000
2007/11/01 489 493 484 493 140,000
2007/10/31 495 497 486 492 196,000
2007/10/30 497 505 496 500 208,000
2007/10/29 496 506 496 498 178,000
2007/10/26 511 516 501 516 65,000
2007/10/25 513 513 501 502 92,000
2007/10/24 510 521 503 504 89,000
2007/10/23 511 512 502 508 68,000
2007/10/22 501 510 486 510 101,000
2007/10/19 526 530 517 524 106,000
2007/10/18 535 541 528 539 145,000
2007/10/17 543 548 532 543 122,000
2007/10/16 548 548 538 542 85,000
2007/10/15 541 548 539 547 106,000
2007/10/12 536 541 531 531 97,000
2007/10/11 539 546 537 545 85,000
2007/10/10 542 549 541 542 73,000
2007/10/09 538 552 538 545 98,000
2007/10/05 535 547 535 546 85,000
2007/10/04 537 547 534 534 67,000
2007/10/03 528 549 525 547 116,000
2007/10/02 553 556 534 538 115,000
2007/10/01 537 552 535 548 154,000
2007/09/28 529 536 525 536 131,000
2007/09/27 498 525 498 521 162,000
2007/09/26 511 511 500 508 109,000
2007/09/25 524 524 509 510 59,000
2007/09/21 523 525 506 511 148,000
2007/09/20 520 523 508 513 93,000
2007/09/19 502 517 501 514 147,000
2007/09/18 503 508 490 490 127,000
2007/09/14 502 505 499 502 204,000
2007/09/13 505 512 502 506 145,000
2007/09/12 510 523 507 509 161,000
2007/09/11 498 508 497 501 191,000
2007/09/10 505 520 500 501 180,000
2007/09/07 507 515 504 506 198,000
2007/09/06 506 517 501 517 213,000
2007/09/05 517 521 505 508 196,000
2007/09/04 514 522 510 515 150,000
2007/09/03 521 529 512 521 216,000
2007/08/31 501 513 501 511 203,000
2007/08/30 504 508 499 500 117,000
2007/08/29 493 503 493 501 149,000
2007/08/28 530 530 513 516 175,000
2007/08/27 551 551 534 538 142,000
2007/08/24 533 542 525 531 174,000
2007/08/23 542 552 527 532 248,000
2007/08/22 522 534 520 531 218,000
2007/08/21 520 540 519 523 175,000
2007/08/20 571 573 508 511 330,000
2007/08/17 550 555 490 493 223,000
2007/08/16 561 570 535 544 275,000
2007/08/15 566 593 563 563 273,000
2007/08/14 560 588 560 582 304,000
2007/08/13 565 578 556 566 485,000
2007/08/10 554 554 515 535 478,000
2007/08/09 587 587 540 554 892,000
2007/08/08 628 645 608 608 642,000
2007/08/07 727 727 694 708 248,000
2007/08/06 721 728 719 727 169,000
2007/08/03 726 739 717 731 253,000
2007/08/02 711 726 711 724 199,000
2007/08/01 715 725 706 716 158,000
2007/07/31 727 727 702 715 246,000
2007/07/30 672 707 661 707 137,000
2007/07/27 700 702 670 698 175,000
2007/07/26 708 718 708 715 127,000
2007/07/25 719 719 709 714 238,000
2007/07/24 726 733 711 725 246,000
2007/07/23 735 735 720 727 141,000
2007/07/20 740 743 739 739 90,000
2007/07/19 734 745 726 739 103,000
2007/07/18 758 760 723 733 252,000
2007/07/17 745 762 745 753 274,000
2007/07/13 733 745 731 738 217,000
2007/07/12 718 730 716 725 235,000
2007/07/11 718 718 704 709 205,000
2007/07/10 709 729 691 723 335,000
2007/07/09 743 743 705 712 396,000
2007/07/06 745 745 729 741 178,000
2007/07/05 746 749 737 742 245,000
2007/07/04 720 734 715 731 214,000
2007/07/03 718 724 715 722 152,000
2007/07/02 725 730 715 721 143,000
2007/06/29 710 724 710 718 202,000
2007/06/28 705 709 703 709 148,000
2007/06/27 697 707 694 696 253,000
2007/06/26 685 696 682 694 145,000
2007/06/25 680 686 666 677 160,000
2007/06/22 702 702 684 690 173,000
2007/06/21 691 704 691 701 162,000
2007/06/20 695 708 695 699 207,000
2007/06/19 680 694 679 692 195,000
2007/06/18 676 679 665 677 134,000
2007/06/15 671 671 665 671 91,000
2007/06/14 657 669 656 661 69,000
2007/06/13 660 667 647 656 231,000
2007/06/12 652 668 647 659 224,000
2007/06/11 652 658 640 642 188,000
2007/06/08 668 669 647 647 259,000
2007/06/07 648 681 647 672 480,000
2007/06/06 644 648 642 648 163,000
2007/06/05 645 655 631 640 240,000
2007/06/04 645 649 636 645 152,000
2007/06/01 640 650 640 641 204,000
2007/05/31 638 645 637 639 163,000
2007/05/30 630 640 627 638 127,000
2007/05/29 640 640 626 634 103,000
2007/05/28 620 644 620 641 181,000
2007/05/25 628 630 622 623 131,000
2007/05/24 637 637 628 631 147,000
2007/05/23 613 641 613 627 215,000
2007/05/22 615 616 604 612 153,000
2007/05/21 605 620 604 615 154,000
2007/05/18 611 613 598 598 198,000
2007/05/17 615 619 611 611 201,000
2007/05/16 611 617 590 614 221,000
2007/05/15 618 621 608 617 165,000
2007/05/14 623 629 610 623 187,000
2007/05/11 630 630 607 622 346,000
2007/05/10 659 659 639 641 228,000
2007/05/09 653 661 650 658 209,000
2007/05/08 649 662 649 653 267,000
2007/05/07 638 653 632 649 293,000
2007/05/02 639 639 625 632 177,000
2007/05/01 620 637 620 636 238,000
2007/04/27 614 620 611 616 147,000
2007/04/26 599 616 598 613 248,000
2007/04/25 600 602 595 597 118,000
2007/04/24 589 604 589 603 203,000
2007/04/23 588 595 588 588 188,000
2007/04/20 586 587 579 586 65,000
2007/04/19 589 594 578 584 169,000
2007/04/18 585 590 582 588 108,000
2007/04/17 583 584 569 584 131,000
2007/04/16 577 585 577 579 89,000
2007/04/13 587 588 572 574 118,000
2007/04/12 580 585 580 584 111,000
2007/04/11 573 580 572 580 144,000
2007/04/10 565 573 548 572 197,000
2007/04/09 563 576 563 576 161,000
2007/04/06 556 564 556 562 80,000
2007/04/05 562 565 559 563 155,000
2007/04/04 554 564 554 559 138,000
2007/04/03 545 562 545 553 121,000
2007/04/02 561 573 544 544 215,000
2007/03/30 561 563 560 561 50,000
2007/03/29 564 564 552 557 130,000
2007/03/28 557 565 555 564 230,000
2007/03/27 558 569 535 545 127,000
2007/03/26 558 559 553 558 122,000
2007/03/23 551 558 551 558 197,000
2007/03/22 548 554 542 551 125,000
2007/03/20 540 544 539 543 101,000
2007/03/19 534 540 520 539 95,000
2007/03/16 545 546 537 542 147,000
2007/03/15 540 545 535 544 76,000
2007/03/14 522 534 510 532 106,000
2007/03/13 539 553 539 550 153,000
2007/03/12 541 549 539 549 130,000
2007/03/09 540 545 538 540 240,000
2007/03/08 515 532 515 532 102,000
2007/03/07 511 522 508 521 203,000
2007/03/06 487 506 482 505 82,000
2007/03/05 514 514 495 497 140,000
2007/03/02 519 520 493 516 108,000
2007/03/01 526 527 518 524 52,000
2007/02/28 518 534 493 528 181,000
2007/02/27 535 535 530 531 69,000
2007/02/26 532 541 531 537 109,000
2007/02/23 525 532 523 532 93,000
2007/02/22 519 522 518 522 70,000
2007/02/21 516 519 511 518 65,000
2007/02/20 519 520 517 518 45,000
2007/02/19 517 524 517 521 66,000
2007/02/16 520 525 519 522 58,000
2007/02/15 513 520 512 520 65,000
2007/02/14 511 515 506 514 117,000
2007/02/13 507 510 501 509 94,000
2007/02/09 501 510 499 507 70,000
2007/02/08 508 510 500 501 71,000
2007/02/07 500 506 500 505 76,000
2007/02/06 501 507 500 507 39,000
2007/02/05 508 508 500 502 70,000
2007/02/02 515 516 505 506 54,000
2007/02/01 498 516 497 516 137,000
2007/01/31 500 500 497 499 92,000
2007/01/30 499 500 495 496 49,000
2007/01/29 494 500 493 498 94,000
2007/01/26 486 497 486 495 51,000
2007/01/25 503 503 489 489 82,000
2007/01/24 491 502 491 502 108,000
2007/01/23 491 497 486 496 114,000
2007/01/22 488 489 484 489 57,000
2007/01/19 485 486 479 481 58,000
2007/01/18 480 486 479 484 201,000
2007/01/17 479 482 473 479 69,000
2007/01/16 478 481 476 480 99,000
2007/01/15 468 478 466 475 48,000
2007/01/12 460 467 459 467 104,000
2007/01/11 470 470 460 460 92,000
2007/01/10 476 476 463 466 96,000
2007/01/09 471 480 471 478 57,000
2007/01/05 485 486 472 474 114,000
2007/01/04 478 482 475 482 30,000

このページの先頭へ