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
2020/12/30 1,166 1,166 1,114 1,117 51,800
2020/12/29 1,148 1,166 1,123 1,164 68,700
2020/12/28 1,136 1,148 1,110 1,126 83,700
2020/12/25 1,111 1,140 1,104 1,128 75,100
2020/12/24 1,087 1,120 1,087 1,108 234,600
2020/12/23 1,065 1,102 1,064 1,083 156,400
2020/12/22 1,106 1,120 1,056 1,062 105,700
2020/12/21 1,160 1,173 1,149 1,166 37,500
2020/12/18 1,151 1,162 1,141 1,159 58,800
2020/12/17 1,193 1,198 1,150 1,158 48,400
2020/12/16 1,225 1,225 1,187 1,193 48,400
2020/12/15 1,200 1,228 1,198 1,219 55,600
2020/12/14 1,217 1,234 1,209 1,216 40,800
2020/12/11 1,223 1,235 1,198 1,217 71,500
2020/12/10 1,182 1,224 1,179 1,223 28,100
2020/12/09 1,169 1,210 1,167 1,190 28,500
2020/12/08 1,177 1,206 1,161 1,166 40,300
2020/12/07 1,220 1,220 1,190 1,194 35,300
2020/12/04 1,240 1,250 1,218 1,225 22,900
2020/12/03 1,242 1,257 1,221 1,239 60,700
2020/12/02 1,228 1,244 1,203 1,212 70,300
2020/12/01 1,164 1,231 1,160 1,222 68,200
2020/11/30 1,245 1,245 1,154 1,154 91,600
2020/11/27 1,238 1,268 1,226 1,238 89,000
2020/11/26 1,189 1,237 1,185 1,228 48,200
2020/11/25 1,222 1,237 1,197 1,198 55,000
2020/11/24 1,217 1,242 1,202 1,202 99,600
2020/11/20 1,172 1,183 1,152 1,157 48,600
2020/11/19 1,178 1,201 1,173 1,192 35,600
2020/11/18 1,173 1,191 1,162 1,180 33,900
2020/11/17 1,190 1,191 1,143 1,176 58,400
2020/11/16 1,186 1,203 1,171 1,182 66,400
2020/11/13 1,198 1,198 1,158 1,173 44,900
2020/11/12 1,182 1,197 1,141 1,197 57,700
2020/11/11 1,201 1,235 1,149 1,231 103,700
2020/11/10 1,137 1,169 1,123 1,141 68,600
2020/11/09 1,116 1,124 1,051 1,107 49,600
2020/11/06 1,100 1,110 1,086 1,100 57,500
2020/11/05 1,072 1,102 1,049 1,102 62,900
2020/11/04 1,056 1,080 1,042 1,066 57,500
2020/11/02 1,051 1,073 1,047 1,057 46,200
2020/10/30 1,051 1,052 1,032 1,047 33,700
2020/10/29 1,031 1,052 1,017 1,043 39,000
2020/10/28 1,019 1,039 998 1,031 55,400
2020/10/27 1,049 1,049 1,014 1,019 61,300
2020/10/26 1,052 1,063 1,042 1,053 34,600
2020/10/23 1,059 1,072 1,046 1,050 30,300
2020/10/22 1,065 1,065 1,047 1,052 39,600
2020/10/21 1,074 1,090 1,053 1,059 38,400
2020/10/20 1,050 1,065 1,045 1,057 55,400
2020/10/19 1,034 1,070 1,030 1,056 60,200
2020/10/16 1,043 1,064 1,028 1,030 31,800
2020/10/15 1,036 1,048 1,027 1,037 42,600
2020/10/14 1,037 1,051 1,027 1,041 30,600
2020/10/13 1,056 1,058 1,037 1,049 18,100
2020/10/12 1,041 1,056 1,038 1,054 24,500
2020/10/09 1,054 1,059 1,034 1,041 24,900
2020/10/08 1,015 1,058 1,009 1,050 59,800
2020/10/07 1,012 1,016 985 997 48,700
2020/10/06 1,014 1,030 1,002 1,024 27,000
2020/10/05 987 1,011 983 1,006 60,700
2020/10/02 1,000 1,036 974 975 59,500
2020/09/30 1,042 1,042 1,001 1,002 50,500
2020/09/29 1,053 1,064 1,033 1,047 76,000
2020/09/28 1,027 1,081 1,012 1,064 128,400
2020/09/25 993 1,019 991 1,008 83,200
2020/09/24 980 986 971 978 84,400
2020/09/23 986 996 969 985 70,400
2020/09/18 983 1,000 977 986 155,700
2020/09/17 982 994 972 983 66,700
2020/09/16 975 997 963 978 62,100
2020/09/15 986 986 954 963 42,100
2020/09/14 978 1,007 963 994 89,600
2020/09/11 962 970 952 967 96,900
2020/09/10 969 987 955 967 115,200
2020/09/09 967 1,013 958 969 104,100
2020/09/08 952 993 952 981 86,600
2020/09/07 949 971 942 952 28,900
2020/09/04 925 965 925 946 60,600
2020/09/03 946 968 938 952 47,300
2020/09/02 948 948 919 931 34,800
2020/09/01 933 946 915 941 35,600
2020/08/31 927 951 927 935 27,000
2020/08/28 947 976 925 937 64,500
2020/08/27 950 954 932 939 27,700
2020/08/26 982 985 950 950 28,500
2020/08/25 974 1,001 962 994 74,800
2020/08/24 930 951 921 947 46,000
2020/08/21 932 938 923 930 27,500
2020/08/20 907 912 902 907 19,800
2020/08/19 919 919 907 916 24,600
2020/08/18 915 929 907 924 37,800
2020/08/17 918 930 910 920 25,100
2020/08/14 945 945 922 924 34,400
2020/08/13 940 954 921 930 68,900
2020/08/12 927 939 913 926 72,700
2020/08/11 902 938 902 932 55,000
2020/08/07 910 913 891 896 45,300
2020/08/06 904 917 897 911 41,400
2020/08/05 878 909 864 903 63,100
2020/08/04 878 886 869 885 40,000
2020/08/03 860 869 853 866 49,600
2020/07/31 864 874 851 851 45,100
2020/07/30 864 882 857 878 65,100
2020/07/29 879 882 854 863 53,300
2020/07/28 902 902 878 888 54,200
2020/07/27 900 910 878 907 95,000
2020/07/22 902 920 900 909 30,500
2020/07/21 904 909 881 904 67,600
2020/07/20 921 929 902 918 52,400
2020/07/17 935 940 921 936 24,300
2020/07/16 939 942 922 930 25,200
2020/07/15 930 945 917 937 52,500
2020/07/14 911 918 900 912 37,100
2020/07/13 863 919 858 919 94,300
2020/07/10 888 888 855 858 94,900
2020/07/09 928 930 893 901 71,700
2020/07/08 953 963 928 928 65,200
2020/07/07 996 996 956 968 66,600
2020/07/06 983 1,002 983 997 29,300
2020/07/03 975 989 965 982 30,800
2020/07/02 983 995 967 970 61,700
2020/07/01 987 1,000 978 988 84,700
2020/06/30 999 1,002 971 972 67,800
2020/06/29 998 998 973 975 56,600
2020/06/26 1,008 1,008 990 1,002 68,700
2020/06/25 990 997 968 984 79,200
2020/06/24 1,026 1,026 994 995 50,900
2020/06/23 1,025 1,036 1,005 1,027 37,900
2020/06/22 1,037 1,038 1,010 1,016 33,400
2020/06/19 1,042 1,043 1,010 1,037 49,300
2020/06/18 1,042 1,049 1,012 1,037 46,400
2020/06/17 1,041 1,055 1,028 1,049 36,900
2020/06/16 991 1,045 991 1,043 84,600
2020/06/15 1,020 1,025 991 991 52,200
2020/06/12 1,032 1,079 1,016 1,026 65,100
2020/06/11 1,089 1,089 1,057 1,062 33,600
2020/06/10 1,125 1,125 1,056 1,099 50,900
2020/06/09 1,128 1,129 1,099 1,114 63,400
2020/06/08 1,116 1,122 1,091 1,115 71,600
2020/06/05 1,092 1,109 1,074 1,104 76,600
2020/06/04 1,123 1,123 1,067 1,082 64,000
2020/06/03 1,123 1,129 1,092 1,112 59,400
2020/06/02 1,074 1,116 1,064 1,113 65,100
2020/06/01 1,094 1,095 1,055 1,070 48,800
2020/05/29 1,096 1,117 1,075 1,104 136,500
2020/05/28 1,090 1,098 1,046 1,087 107,300
2020/05/27 1,077 1,080 1,053 1,080 60,200
2020/05/26 1,036 1,077 1,026 1,077 54,700
2020/05/25 1,020 1,020 999 1,016 44,500
2020/05/22 1,050 1,050 989 994 72,700
2020/05/21 1,032 1,047 1,024 1,035 51,500
2020/05/20 1,050 1,050 1,006 1,027 60,900
2020/05/19 1,081 1,097 1,026 1,036 44,600
2020/05/18 1,004 1,056 1,004 1,051 83,000
2020/05/15 1,050 1,081 984 1,007 135,500
2020/05/14 1,122 1,132 1,044 1,049 88,600
2020/05/13 1,124 1,157 1,122 1,150 94,900
2020/05/12 1,144 1,162 1,127 1,145 75,400
2020/05/11 1,139 1,148 1,126 1,139 50,200
2020/05/08 1,124 1,150 1,122 1,139 81,800
2020/05/07 1,113 1,137 1,106 1,124 98,800
2020/05/01 1,085 1,139 1,085 1,120 112,400
2020/04/30 1,101 1,119 1,091 1,101 94,300
2020/04/28 1,096 1,096 1,057 1,060 77,400
2020/04/27 1,101 1,110 1,081 1,092 74,100
2020/04/24 1,081 1,095 1,066 1,073 75,100
2020/04/23 1,019 1,078 1,011 1,074 89,900
2020/04/22 1,029 1,060 954 1,002 230,700
2020/04/21 1,057 1,069 1,032 1,059 63,500
2020/04/20 1,125 1,146 1,068 1,087 47,600
2020/04/17 1,153 1,168 1,132 1,141 51,600
2020/04/16 1,118 1,154 1,094 1,141 81,800
2020/04/15 1,152 1,155 1,071 1,088 99,600
2020/04/14 1,128 1,163 1,117 1,154 74,900
2020/04/13 1,144 1,151 1,119 1,126 34,100
2020/04/10 1,137 1,156 1,117 1,144 45,100
2020/04/09 1,135 1,154 1,117 1,137 85,800
2020/04/08 1,124 1,156 1,106 1,138 87,900
2020/04/07 1,128 1,128 1,076 1,112 99,700
2020/04/06 1,033 1,134 1,032 1,120 106,900
2020/04/03 1,047 1,123 1,028 1,029 92,600
2020/04/02 1,051 1,105 1,039 1,047 102,200
2020/04/01 1,123 1,143 1,050 1,050 109,400
2020/03/31 1,161 1,170 1,087 1,129 114,800
2020/03/30 1,115 1,190 1,085 1,185 177,400
2020/03/27 1,087 1,163 1,087 1,156 286,000
2020/03/26 980 1,070 961 1,065 258,800
2020/03/25 959 990 928 981 160,600
2020/03/24 853 922 853 914 142,600
2020/03/23 708 857 708 850 257,700
2020/03/19 887 919 722 723 261,500
2020/03/18 934 982 872 872 150,900
2020/03/17 840 960 812 943 208,700
2020/03/16 861 913 847 870 121,500
2020/03/13 837 906 802 861 233,500
2020/03/12 850 874 829 867 145,500
2020/03/11 884 900 860 872 94,800
2020/03/10 828 892 811 885 96,300
2020/03/09 866 868 808 828 100,600
2020/03/06 909 920 893 896 71,400
2020/03/05 927 949 927 937 54,600
2020/03/04 922 943 908 926 59,000
2020/03/03 976 981 937 943 80,300
2020/03/02 914 981 914 961 82,900
2020/02/28 949 957 920 944 96,400
2020/02/27 975 980 954 963 96,800
2020/02/26 969 983 965 982 84,600
2020/02/25 1,035 1,035 991 996 100,700
2020/02/21 1,065 1,084 1,064 1,079 62,100
2020/02/20 1,060 1,075 1,058 1,064 100,500
2020/02/19 1,064 1,089 1,057 1,061 73,500
2020/02/18 1,089 1,097 1,063 1,073 37,900
2020/02/17 1,110 1,110 1,082 1,089 24,700
2020/02/14 1,147 1,147 1,100 1,121 55,500
2020/02/13 1,145 1,165 1,145 1,152 68,000
2020/02/12 1,180 1,186 1,162 1,164 37,200
2020/02/10 1,194 1,205 1,184 1,185 42,300
2020/02/07 1,208 1,219 1,199 1,209 62,400
2020/02/06 1,147 1,205 1,147 1,199 94,300
2020/02/05 1,121 1,134 1,109 1,120 66,200
2020/02/04 1,088 1,112 1,088 1,110 22,700
2020/02/03 1,080 1,107 1,080 1,097 30,500
2020/01/31 1,108 1,130 1,095 1,113 27,500
2020/01/30 1,125 1,137 1,097 1,108 48,500
2020/01/29 1,127 1,133 1,113 1,127 38,800
2020/01/28 1,077 1,142 1,069 1,127 93,400
2020/01/27 1,136 1,140 1,097 1,101 52,300
2020/01/24 1,147 1,160 1,143 1,147 34,700
2020/01/23 1,131 1,163 1,122 1,147 60,400
2020/01/22 1,145 1,153 1,136 1,141 33,200
2020/01/21 1,140 1,156 1,135 1,146 23,100
2020/01/20 1,119 1,139 1,119 1,135 16,300
2020/01/17 1,119 1,136 1,119 1,125 37,500
2020/01/16 1,140 1,147 1,115 1,118 39,200
2020/01/15 1,138 1,151 1,109 1,140 43,300
2020/01/14 1,174 1,174 1,122 1,139 75,900
2020/01/10 1,208 1,208 1,182 1,185 12,900
2020/01/09 1,191 1,210 1,179 1,206 31,300
2020/01/08 1,182 1,213 1,178 1,185 50,700
2020/01/07 1,199 1,222 1,185 1,219 68,400
2020/01/06 1,146 1,174 1,144 1,169 84,600

このページの先頭へ