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
2019/12/30 1,196 1,214 1,185 1,194 43,100
2019/12/27 1,206 1,225 1,202 1,207 40,700
2019/12/26 1,189 1,219 1,175 1,213 43,400
2019/12/25 1,210 1,210 1,165 1,173 35,300
2019/12/24 1,197 1,215 1,182 1,183 37,800
2019/12/23 1,194 1,197 1,177 1,191 61,800
2019/12/20 1,199 1,214 1,170 1,175 73,000
2019/12/19 1,186 1,205 1,186 1,200 50,700
2019/12/18 1,199 1,199 1,171 1,186 43,500
2019/12/17 1,199 1,202 1,184 1,199 62,100
2019/12/16 1,172 1,199 1,157 1,183 51,900
2019/12/13 1,172 1,186 1,160 1,172 94,700
2019/12/12 1,117 1,138 1,115 1,133 50,100
2019/12/11 1,120 1,122 1,102 1,111 45,600
2019/12/10 1,117 1,129 1,112 1,121 25,000
2019/12/09 1,113 1,134 1,111 1,121 40,400
2019/12/06 1,068 1,095 1,068 1,090 33,500
2019/12/05 1,094 1,096 1,066 1,068 45,500
2019/12/04 1,040 1,095 1,032 1,090 93,500
2019/12/03 1,039 1,039 1,017 1,032 51,900
2019/12/02 1,061 1,061 1,044 1,059 39,400
2019/11/29 1,048 1,058 1,042 1,051 32,000
2019/11/28 1,071 1,071 1,047 1,049 39,800
2019/11/27 1,046 1,075 1,042 1,067 36,100
2019/11/26 1,065 1,065 1,038 1,045 75,600
2019/11/25 1,069 1,070 1,057 1,060 49,200
2019/11/22 1,052 1,064 1,042 1,053 42,600
2019/11/21 1,062 1,062 1,027 1,049 55,900
2019/11/20 1,068 1,070 1,049 1,059 35,700
2019/11/19 1,057 1,081 1,053 1,077 26,200
2019/11/18 1,085 1,102 1,066 1,077 47,800
2019/11/15 1,080 1,095 1,068 1,085 43,400
2019/11/14 1,095 1,095 1,070 1,075 46,800
2019/11/13 1,183 1,183 1,102 1,104 52,100
2019/11/12 1,174 1,193 1,169 1,185 31,000
2019/11/11 1,192 1,207 1,168 1,174 29,900
2019/11/08 1,193 1,193 1,155 1,178 52,700
2019/11/07 1,178 1,183 1,162 1,174 39,000
2019/11/06 1,200 1,200 1,165 1,178 37,500
2019/11/05 1,168 1,189 1,150 1,183 58,400
2019/11/01 1,145 1,154 1,114 1,152 30,000
2019/10/31 1,162 1,175 1,119 1,147 72,300
2019/10/30 1,093 1,146 1,066 1,142 223,000
2019/10/29 1,060 1,093 1,051 1,093 96,100
2019/10/28 1,061 1,061 1,023 1,037 77,200
2019/10/25 1,075 1,075 1,046 1,058 61,100
2019/10/24 1,093 1,093 1,071 1,075 63,700
2019/10/23 1,066 1,077 1,048 1,074 42,700
2019/10/21 1,060 1,068 1,047 1,062 30,500
2019/10/18 1,051 1,083 1,051 1,059 60,400
2019/10/17 1,069 1,069 1,045 1,052 51,500
2019/10/16 1,087 1,091 1,058 1,067 65,800
2019/10/15 1,058 1,081 1,054 1,072 71,100
2019/10/11 1,028 1,034 1,006 1,029 58,700
2019/10/10 1,058 1,064 1,020 1,025 50,000
2019/10/09 1,040 1,065 1,025 1,061 86,600
2019/10/08 1,036 1,054 1,024 1,051 74,700
2019/10/07 1,023 1,037 1,007 1,018 40,700
2019/10/04 1,027 1,036 1,015 1,029 31,900
2019/10/03 1,042 1,055 1,018 1,034 60,800
2019/10/02 1,093 1,093 1,072 1,087 37,300
2019/10/01 1,065 1,079 1,057 1,075 32,300
2019/09/30 1,041 1,076 1,033 1,061 71,900
2019/09/27 1,117 1,117 1,040 1,058 63,000
2019/09/26 1,108 1,134 1,104 1,116 77,600
2019/09/25 1,080 1,096 1,076 1,095 37,900
2019/09/24 1,116 1,125 1,088 1,096 43,300
2019/09/20 1,125 1,125 1,106 1,116 37,200
2019/09/19 1,113 1,121 1,083 1,116 78,600
2019/09/18 1,128 1,134 1,079 1,088 43,300
2019/09/17 1,136 1,143 1,123 1,130 71,600
2019/09/13 1,096 1,117 1,082 1,113 153,800
2019/09/12 1,042 1,098 1,042 1,086 100,200
2019/09/11 1,027 1,046 1,017 1,040 79,900
2019/09/10 1,020 1,030 1,016 1,026 55,200
2019/09/09 992 1,020 986 1,019 38,300
2019/09/06 1,005 1,005 987 988 19,700
2019/09/05 974 1,003 974 1,001 50,100
2019/09/04 959 971 959 964 40,200
2019/09/03 949 972 945 966 27,200
2019/09/02 970 973 952 952 29,500
2019/08/30 952 992 944 985 72,200
2019/08/29 940 942 924 937 23,500
2019/08/28 932 933 921 929 27,100
2019/08/27 932 936 917 922 31,600
2019/08/26 891 920 890 906 82,400
2019/08/23 914 923 911 921 18,400
2019/08/22 930 930 897 908 32,600
2019/08/21 923 927 915 919 30,400
2019/08/20 935 947 935 944 24,200
2019/08/19 926 941 921 938 22,000
2019/08/16 908 929 908 924 30,400
2019/08/15 916 928 911 922 51,200
2019/08/14 941 950 927 950 45,000
2019/08/13 906 915 882 911 82,800
2019/08/09 959 962 927 932 54,400
2019/08/08 924 940 916 929 44,400
2019/08/07 922 945 922 933 61,400
2019/08/06 917 946 915 943 79,200
2019/08/05 971 983 946 957 70,700
2019/08/02 1,012 1,026 980 990 67,700
2019/08/01 1,048 1,068 1,048 1,056 23,900
2019/07/31 1,045 1,069 1,043 1,051 57,800
2019/07/30 1,052 1,079 1,052 1,062 68,000
2019/07/29 1,044 1,059 1,036 1,048 35,400
2019/07/26 1,038 1,048 1,036 1,044 28,500
2019/07/25 1,040 1,059 1,034 1,055 48,200
2019/07/24 1,045 1,049 1,033 1,040 61,600
2019/07/23 1,024 1,054 1,024 1,048 42,700
2019/07/22 1,030 1,034 1,017 1,030 39,700
2019/07/19 1,002 1,030 997 1,027 33,500
2019/07/18 1,025 1,052 994 998 82,300
2019/07/17 1,028 1,052 1,020 1,048 48,700
2019/07/16 1,042 1,047 1,033 1,040 33,700
2019/07/12 1,065 1,079 1,044 1,053 38,100
2019/07/11 1,051 1,065 1,042 1,065 62,700
2019/07/10 1,016 1,047 1,016 1,043 59,000
2019/07/09 1,050 1,066 1,041 1,046 34,500
2019/07/08 1,052 1,063 1,048 1,053 48,400
2019/07/05 1,080 1,080 1,059 1,067 26,800
2019/07/04 1,083 1,091 1,070 1,082 27,600
2019/07/03 1,070 1,088 1,058 1,085 38,200
2019/07/02 1,111 1,123 1,079 1,092 95,600
2019/07/01 1,075 1,083 1,051 1,082 39,100
2019/06/28 1,039 1,052 1,035 1,045 56,400
2019/06/27 1,010 1,040 1,010 1,039 51,200
2019/06/26 1,007 1,017 996 1,000 38,400
2019/06/25 1,048 1,057 1,014 1,021 49,100
2019/06/24 1,011 1,041 1,006 1,041 43,200
2019/06/21 1,067 1,067 995 1,003 200,000
2019/06/20 1,067 1,113 1,048 1,049 54,900
2019/06/19 1,016 1,068 1,016 1,059 102,500
2019/06/18 1,001 1,023 1,001 1,010 72,300
2019/06/17 1,010 1,021 993 1,016 50,900
2019/06/14 1,037 1,037 1,005 1,016 69,600
2019/06/13 998 1,002 975 992 59,800
2019/06/12 1,012 1,017 1,002 1,017 70,000
2019/06/11 990 1,008 977 1,008 47,800
2019/06/10 974 989 972 988 61,500
2019/06/07 974 975 953 967 40,300
2019/06/06 977 977 951 960 42,900
2019/06/05 963 983 956 981 77,600
2019/06/04 917 945 917 945 44,700
2019/06/03 915 929 910 917 41,300
2019/05/31 934 948 929 945 53,400
2019/05/30 928 949 928 948 26,500
2019/05/29 924 953 921 943 51,100
2019/05/28 939 954 937 939 127,500
2019/05/27 961 963 934 940 28,600
2019/05/24 930 962 930 952 48,400
2019/05/23 944 954 940 950 38,100
2019/05/22 944 967 943 955 44,300
2019/05/21 925 965 925 957 49,200
2019/05/20 939 942 920 939 37,100
2019/05/17 914 933 910 928 51,300
2019/05/16 904 906 884 899 54,500
2019/05/15 883 911 858 909 122,400
2019/05/14 805 843 791 838 77,000
2019/05/13 827 840 818 820 49,700
2019/05/10 830 869 826 837 69,700
2019/05/09 863 864 838 843 78,700
2019/05/08 881 892 871 878 71,800
2019/05/07 929 935 900 902 58,800
2019/04/26 935 946 925 938 39,800
2019/04/25 954 960 941 957 43,600
2019/04/24 968 972 942 944 49,600
2019/04/23 946 976 946 967 35,700
2019/04/22 939 939 918 937 21,400
2019/04/19 939 944 923 926 32,900
2019/04/18 952 962 928 937 52,800
2019/04/17 960 972 953 965 48,200
2019/04/16 955 965 943 955 23,300
2019/04/15 947 969 947 962 83,800
2019/04/12 954 954 910 914 56,300
2019/04/11 953 954 929 939 42,800
2019/04/10 970 970 945 957 34,800
2019/04/09 989 989 973 979 39,000
2019/04/08 997 1,006 985 989 26,700
2019/04/05 997 1,006 986 995 34,100
2019/04/04 988 1,022 988 993 64,600
2019/04/03 973 1,000 949 999 72,100
2019/04/02 972 972 956 962 40,700
2019/04/01 924 957 919 953 74,700
2019/03/29 922 930 908 909 55,100
2019/03/28 962 962 916 919 92,700
2019/03/27 989 1,000 973 985 80,700
2019/03/26 939 1,010 934 1,004 141,800
2019/03/25 996 996 926 926 96,200
2019/03/22 996 996 975 993 60,100
2019/03/20 997 1,009 987 995 52,300
2019/03/19 999 1,002 985 998 50,800
2019/03/18 976 999 972 999 75,100
2019/03/15 940 976 936 969 115,000
2019/03/14 945 953 937 940 38,600
2019/03/13 948 960 930 937 52,800
2019/03/12 928 960 924 949 97,800
2019/03/11 885 922 885 918 94,900
2019/03/08 905 905 877 882 147,300
2019/03/07 965 965 911 919 191,200
2019/03/06 985 987 972 974 87,800
2019/03/05 995 997 982 991 61,900
2019/03/04 987 1,010 983 1,008 48,100
2019/03/01 966 979 966 977 45,300
2019/02/28 983 993 966 966 84,500
2019/02/27 965 987 965 984 65,700
2019/02/26 992 992 956 959 88,900
2019/02/25 996 996 981 988 72,700
2019/02/22 986 1,000 979 994 86,000
2019/02/21 990 990 970 979 58,400
2019/02/20 979 994 974 987 77,800
2019/02/19 979 984 973 979 88,900
2019/02/18 982 998 980 985 97,200
2019/02/15 948 968 948 963 52,900
2019/02/14 958 976 957 963 55,400
2019/02/13 946 967 933 962 83,900
2019/02/12 911 957 909 956 98,700
2019/02/08 914 923 899 911 81,900
2019/02/07 956 965 923 928 50,100
2019/02/06 976 976 957 961 38,600
2019/02/05 979 979 965 976 43,300
2019/02/04 950 980 950 979 93,900
2019/02/01 951 961 940 946 86,700
2019/01/31 937 957 933 957 125,300
2019/01/30 941 963 921 922 134,200
2019/01/29 940 941 917 931 93,900
2019/01/28 961 973 940 942 99,900
2019/01/25 965 978 961 961 105,400
2019/01/24 960 970 944 963 128,000
2019/01/23 979 986 949 965 187,700
2019/01/22 1,040 1,040 984 1,008 78,200
2019/01/21 1,008 1,030 1,001 1,028 120,200
2019/01/18 1,010 1,011 989 995 189,200
2019/01/17 1,001 1,010 990 1,004 122,400
2019/01/16 1,015 1,022 1,000 1,005 59,100
2019/01/15 986 1,014 976 1,008 96,400
2019/01/11 1,030 1,030 1,011 1,016 50,700
2019/01/10 1,025 1,040 1,007 1,025 72,000
2019/01/09 1,056 1,068 1,042 1,051 50,900
2019/01/08 1,032 1,055 1,018 1,044 58,700
2019/01/07 1,067 1,083 1,022 1,027 88,300
2019/01/04 1,059 1,067 1,030 1,042 131,600

このページの先頭へ