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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,615 | 1,622 | 1,590 | 1,606 | 48,800 |
| 2023/12/28 | 1,620 | 1,630 | 1,604 | 1,612 | 44,300 |
| 2023/12/27 | 1,623 | 1,642 | 1,618 | 1,636 | 69,700 |
| 2023/12/26 | 1,617 | 1,635 | 1,613 | 1,626 | 54,000 |
| 2023/12/25 | 1,667 | 1,667 | 1,607 | 1,620 | 66,300 |
| 2023/12/22 | 1,629 | 1,657 | 1,625 | 1,650 | 110,400 |
| 2023/12/21 | 1,618 | 1,627 | 1,615 | 1,618 | 66,400 |
| 2023/12/20 | 1,621 | 1,637 | 1,621 | 1,627 | 76,200 |
| 2023/12/19 | 1,625 | 1,629 | 1,609 | 1,621 | 82,300 |
| 2023/12/18 | 1,621 | 1,629 | 1,605 | 1,617 | 124,200 |
| 2023/12/15 | 1,661 | 1,681 | 1,654 | 1,661 | 184,600 |
| 2023/12/14 | 1,668 | 1,685 | 1,639 | 1,645 | 86,700 |
| 2023/12/13 | 1,666 | 1,677 | 1,654 | 1,659 | 71,900 |
| 2023/12/12 | 1,667 | 1,676 | 1,661 | 1,666 | 69,100 |
| 2023/12/11 | 1,623 | 1,658 | 1,623 | 1,656 | 58,800 |
| 2023/12/08 | 1,634 | 1,644 | 1,604 | 1,616 | 110,600 |
| 2023/12/07 | 1,636 | 1,643 | 1,619 | 1,634 | 76,000 |
| 2023/12/06 | 1,613 | 1,664 | 1,613 | 1,659 | 97,300 |
| 2023/12/05 | 1,630 | 1,642 | 1,611 | 1,611 | 89,000 |
| 2023/12/04 | 1,623 | 1,644 | 1,619 | 1,644 | 132,000 |
| 2023/12/01 | 1,624 | 1,641 | 1,624 | 1,636 | 75,300 |
| 2023/11/30 | 1,613 | 1,624 | 1,601 | 1,617 | 141,900 |
| 2023/11/29 | 1,642 | 1,650 | 1,621 | 1,621 | 79,500 |
| 2023/11/28 | 1,633 | 1,647 | 1,630 | 1,645 | 74,600 |
| 2023/11/27 | 1,642 | 1,651 | 1,627 | 1,633 | 71,300 |
| 2023/11/24 | 1,632 | 1,638 | 1,617 | 1,638 | 83,100 |
| 2023/11/22 | 1,595 | 1,629 | 1,594 | 1,613 | 90,500 |
| 2023/11/21 | 1,624 | 1,632 | 1,609 | 1,613 | 94,400 |
| 2023/11/20 | 1,639 | 1,655 | 1,618 | 1,621 | 98,100 |
| 2023/11/17 | 1,612 | 1,638 | 1,599 | 1,637 | 203,600 |
| 2023/11/16 | 1,590 | 1,613 | 1,587 | 1,611 | 154,300 |
| 2023/11/15 | 1,574 | 1,639 | 1,573 | 1,628 | 253,200 |
| 2023/11/14 | 1,561 | 1,571 | 1,540 | 1,552 | 133,900 |
| 2023/11/13 | 1,569 | 1,596 | 1,549 | 1,560 | 113,000 |
| 2023/11/10 | 1,543 | 1,558 | 1,525 | 1,554 | 114,100 |
| 2023/11/09 | 1,518 | 1,548 | 1,505 | 1,547 | 130,000 |
| 2023/11/08 | 1,551 | 1,553 | 1,508 | 1,510 | 292,700 |
| 2023/11/07 | 1,591 | 1,608 | 1,552 | 1,552 | 169,300 |
| 2023/11/06 | 1,639 | 1,639 | 1,599 | 1,600 | 133,000 |
| 2023/11/02 | 1,668 | 1,674 | 1,604 | 1,604 | 118,400 |
| 2023/11/01 | 1,648 | 1,661 | 1,635 | 1,649 | 108,600 |
| 2023/10/31 | 1,605 | 1,620 | 1,594 | 1,616 | 137,100 |
| 2023/10/30 | 1,613 | 1,620 | 1,582 | 1,602 | 504,400 |
| 2023/10/27 | 1,600 | 1,635 | 1,596 | 1,635 | 168,200 |
| 2023/10/26 | 1,588 | 1,601 | 1,563 | 1,584 | 161,300 |
| 2023/10/25 | 1,583 | 1,611 | 1,578 | 1,585 | 123,700 |
| 2023/10/24 | 1,575 | 1,597 | 1,542 | 1,588 | 126,300 |
| 2023/10/23 | 1,601 | 1,603 | 1,571 | 1,571 | 96,300 |
| 2023/10/20 | 1,597 | 1,613 | 1,589 | 1,604 | 79,400 |
| 2023/10/19 | 1,585 | 1,622 | 1,582 | 1,596 | 103,300 |
| 2023/10/18 | 1,615 | 1,626 | 1,595 | 1,602 | 104,300 |
| 2023/10/17 | 1,595 | 1,620 | 1,593 | 1,608 | 111,300 |
| 2023/10/16 | 1,595 | 1,610 | 1,583 | 1,595 | 122,400 |
| 2023/10/13 | 1,604 | 1,624 | 1,590 | 1,595 | 144,700 |
| 2023/10/12 | 1,606 | 1,627 | 1,603 | 1,619 | 130,600 |
| 2023/10/11 | 1,650 | 1,650 | 1,623 | 1,625 | 122,300 |
| 2023/10/10 | 1,625 | 1,649 | 1,620 | 1,632 | 195,400 |
| 2023/10/06 | 1,578 | 1,602 | 1,578 | 1,588 | 124,700 |
| 2023/10/05 | 1,535 | 1,583 | 1,531 | 1,578 | 160,100 |
| 2023/10/04 | 1,530 | 1,583 | 1,530 | 1,546 | 277,500 |
| 2023/10/03 | 1,578 | 1,587 | 1,559 | 1,563 | 185,800 |
| 2023/10/02 | 1,607 | 1,619 | 1,582 | 1,591 | 181,700 |
| 2023/09/29 | 1,639 | 1,641 | 1,573 | 1,587 | 245,100 |
| 2023/09/28 | 1,663 | 1,683 | 1,621 | 1,638 | 212,100 |
| 2023/09/27 | 1,673 | 1,714 | 1,652 | 1,708 | 216,800 |
| 2023/09/26 | 1,695 | 1,720 | 1,693 | 1,698 | 115,200 |
| 2023/09/25 | 1,716 | 1,726 | 1,685 | 1,711 | 105,800 |
| 2023/09/22 | 1,696 | 1,719 | 1,685 | 1,705 | 104,700 |
| 2023/09/21 | 1,728 | 1,743 | 1,707 | 1,712 | 137,800 |
| 2023/09/20 | 1,826 | 1,831 | 1,728 | 1,731 | 211,100 |
| 2023/09/19 | 1,844 | 1,844 | 1,800 | 1,828 | 139,700 |
| 2023/09/15 | 1,800 | 1,840 | 1,789 | 1,818 | 262,700 |
| 2023/09/14 | 1,780 | 1,798 | 1,767 | 1,794 | 108,600 |
| 2023/09/13 | 1,770 | 1,776 | 1,748 | 1,756 | 119,000 |
| 2023/09/12 | 1,743 | 1,765 | 1,738 | 1,758 | 121,800 |
| 2023/09/11 | 1,714 | 1,742 | 1,714 | 1,732 | 88,800 |
| 2023/09/08 | 1,728 | 1,762 | 1,709 | 1,714 | 146,200 |
| 2023/09/07 | 1,722 | 1,756 | 1,722 | 1,742 | 119,100 |
| 2023/09/06 | 1,720 | 1,732 | 1,717 | 1,726 | 93,100 |
| 2023/09/05 | 1,711 | 1,719 | 1,697 | 1,717 | 116,800 |
| 2023/09/04 | 1,690 | 1,714 | 1,684 | 1,710 | 141,000 |
| 2023/09/01 | 1,668 | 1,684 | 1,660 | 1,680 | 135,400 |
| 2023/08/31 | 1,675 | 1,684 | 1,652 | 1,676 | 174,200 |
| 2023/08/30 | 1,680 | 1,687 | 1,671 | 1,675 | 130,300 |
| 2023/08/29 | 1,671 | 1,678 | 1,659 | 1,677 | 111,600 |
| 2023/08/28 | 1,649 | 1,662 | 1,649 | 1,660 | 74,600 |
| 2023/08/25 | 1,629 | 1,642 | 1,620 | 1,630 | 78,000 |
| 2023/08/24 | 1,629 | 1,648 | 1,629 | 1,634 | 83,800 |
| 2023/08/23 | 1,616 | 1,632 | 1,610 | 1,629 | 51,200 |
| 2023/08/22 | 1,604 | 1,622 | 1,590 | 1,621 | 56,900 |
| 2023/08/21 | 1,603 | 1,622 | 1,601 | 1,601 | 72,900 |
| 2023/08/18 | 1,619 | 1,619 | 1,588 | 1,593 | 74,100 |
| 2023/08/17 | 1,624 | 1,630 | 1,602 | 1,627 | 65,800 |
| 2023/08/16 | 1,617 | 1,633 | 1,601 | 1,625 | 71,700 |
| 2023/08/15 | 1,640 | 1,648 | 1,618 | 1,638 | 91,400 |
| 2023/08/14 | 1,650 | 1,660 | 1,610 | 1,615 | 97,500 |
| 2023/08/10 | 1,599 | 1,655 | 1,585 | 1,639 | 178,800 |
| 2023/08/09 | 1,545 | 1,567 | 1,526 | 1,565 | 153,200 |
| 2023/08/08 | 1,575 | 1,598 | 1,564 | 1,569 | 114,600 |
| 2023/08/07 | 1,548 | 1,564 | 1,530 | 1,563 | 128,400 |
| 2023/08/04 | 1,541 | 1,563 | 1,535 | 1,548 | 118,600 |
| 2023/08/03 | 1,580 | 1,587 | 1,531 | 1,536 | 163,900 |
| 2023/08/02 | 1,615 | 1,621 | 1,589 | 1,598 | 100,800 |
| 2023/08/01 | 1,628 | 1,634 | 1,617 | 1,630 | 72,000 |
| 2023/07/31 | 1,614 | 1,635 | 1,608 | 1,616 | 135,100 |
| 2023/07/28 | 1,547 | 1,596 | 1,547 | 1,594 | 151,200 |
| 2023/07/27 | 1,558 | 1,575 | 1,549 | 1,569 | 88,800 |
| 2023/07/26 | 1,588 | 1,588 | 1,557 | 1,557 | 120,900 |
| 2023/07/25 | 1,580 | 1,594 | 1,573 | 1,588 | 140,700 |
| 2023/07/24 | 1,560 | 1,576 | 1,552 | 1,565 | 103,400 |
| 2023/07/21 | 1,536 | 1,550 | 1,526 | 1,546 | 119,700 |
| 2023/07/20 | 1,536 | 1,546 | 1,528 | 1,534 | 82,900 |
| 2023/07/19 | 1,513 | 1,536 | 1,513 | 1,536 | 86,300 |
| 2023/07/18 | 1,497 | 1,525 | 1,497 | 1,501 | 71,900 |
| 2023/07/14 | 1,514 | 1,523 | 1,488 | 1,497 | 108,500 |
| 2023/07/13 | 1,498 | 1,511 | 1,487 | 1,508 | 74,800 |
| 2023/07/12 | 1,510 | 1,511 | 1,487 | 1,500 | 89,000 |
| 2023/07/11 | 1,518 | 1,522 | 1,489 | 1,494 | 108,500 |
| 2023/07/10 | 1,503 | 1,530 | 1,501 | 1,506 | 123,000 |
| 2023/07/07 | 1,491 | 1,509 | 1,476 | 1,497 | 108,000 |
| 2023/07/06 | 1,504 | 1,516 | 1,488 | 1,500 | 78,300 |
| 2023/07/05 | 1,500 | 1,523 | 1,496 | 1,513 | 81,400 |
| 2023/07/04 | 1,547 | 1,547 | 1,512 | 1,512 | 99,700 |
| 2023/07/03 | 1,526 | 1,557 | 1,526 | 1,552 | 135,200 |
| 2023/06/30 | 1,521 | 1,533 | 1,495 | 1,518 | 198,100 |
| 2023/06/29 | 1,537 | 1,545 | 1,511 | 1,518 | 60,700 |
| 2023/06/28 | 1,515 | 1,536 | 1,514 | 1,528 | 88,500 |
| 2023/06/27 | 1,505 | 1,512 | 1,478 | 1,508 | 71,500 |
| 2023/06/26 | 1,499 | 1,517 | 1,471 | 1,499 | 60,200 |
| 2023/06/23 | 1,522 | 1,550 | 1,495 | 1,499 | 141,400 |
| 2023/06/22 | 1,495 | 1,520 | 1,491 | 1,508 | 112,400 |
| 2023/06/21 | 1,471 | 1,504 | 1,464 | 1,495 | 123,100 |
| 2023/06/20 | 1,484 | 1,486 | 1,455 | 1,471 | 176,800 |
| 2023/06/19 | 1,530 | 1,539 | 1,490 | 1,508 | 123,400 |
| 2023/06/16 | 1,498 | 1,528 | 1,493 | 1,521 | 406,500 |
| 2023/06/15 | 1,498 | 1,521 | 1,497 | 1,507 | 117,700 |
| 2023/06/14 | 1,504 | 1,512 | 1,492 | 1,496 | 128,400 |
| 2023/06/13 | 1,475 | 1,508 | 1,467 | 1,492 | 132,100 |
| 2023/06/12 | 1,477 | 1,485 | 1,467 | 1,481 | 89,900 |
| 2023/06/09 | 1,447 | 1,463 | 1,444 | 1,456 | 189,000 |
| 2023/06/08 | 1,452 | 1,481 | 1,452 | 1,461 | 143,000 |
| 2023/06/07 | 1,458 | 1,478 | 1,451 | 1,452 | 150,800 |
| 2023/06/06 | 1,434 | 1,448 | 1,414 | 1,445 | 164,300 |
| 2023/06/05 | 1,443 | 1,488 | 1,443 | 1,464 | 168,100 |
| 2023/06/02 | 1,373 | 1,418 | 1,373 | 1,413 | 84,500 |
| 2023/06/01 | 1,378 | 1,406 | 1,373 | 1,373 | 130,600 |
| 2023/05/31 | 1,407 | 1,413 | 1,376 | 1,392 | 336,400 |
| 2023/05/30 | 1,443 | 1,450 | 1,419 | 1,427 | 94,600 |
| 2023/05/29 | 1,479 | 1,480 | 1,457 | 1,460 | 68,700 |
| 2023/05/26 | 1,484 | 1,489 | 1,466 | 1,466 | 104,900 |
| 2023/05/25 | 1,501 | 1,520 | 1,488 | 1,493 | 134,200 |
| 2023/05/24 | 1,473 | 1,521 | 1,473 | 1,510 | 97,400 |
| 2023/05/23 | 1,525 | 1,527 | 1,480 | 1,491 | 97,200 |
| 2023/05/22 | 1,512 | 1,528 | 1,510 | 1,522 | 55,500 |
| 2023/05/19 | 1,525 | 1,527 | 1,502 | 1,514 | 122,500 |
| 2023/05/18 | 1,580 | 1,580 | 1,527 | 1,532 | 97,600 |
| 2023/05/17 | 1,567 | 1,580 | 1,556 | 1,572 | 100,400 |
| 2023/05/16 | 1,579 | 1,582 | 1,560 | 1,567 | 71,400 |
| 2023/05/15 | 1,530 | 1,578 | 1,522 | 1,576 | 143,700 |
| 2023/05/12 | 1,529 | 1,536 | 1,491 | 1,515 | 151,600 |
| 2023/05/11 | 1,470 | 1,488 | 1,465 | 1,479 | 75,100 |
| 2023/05/10 | 1,484 | 1,499 | 1,457 | 1,474 | 85,300 |
| 2023/05/09 | 1,500 | 1,500 | 1,479 | 1,494 | 77,600 |
| 2023/05/08 | 1,465 | 1,484 | 1,455 | 1,481 | 96,300 |
| 2023/05/02 | 1,480 | 1,492 | 1,477 | 1,483 | 114,400 |
| 2023/05/01 | 1,435 | 1,490 | 1,435 | 1,471 | 165,000 |
| 2023/04/28 | 1,398 | 1,439 | 1,397 | 1,426 | 174,200 |
| 2023/04/27 | 1,361 | 1,380 | 1,360 | 1,371 | 113,600 |
| 2023/04/26 | 1,378 | 1,390 | 1,369 | 1,371 | 118,300 |
| 2023/04/25 | 1,398 | 1,418 | 1,396 | 1,396 | 83,200 |
| 2023/04/24 | 1,368 | 1,383 | 1,367 | 1,377 | 37,600 |
| 2023/04/21 | 1,360 | 1,379 | 1,353 | 1,367 | 55,200 |
| 2023/04/20 | 1,384 | 1,384 | 1,367 | 1,367 | 80,000 |
| 2023/04/19 | 1,396 | 1,398 | 1,379 | 1,386 | 83,400 |
| 2023/04/18 | 1,388 | 1,400 | 1,379 | 1,392 | 96,900 |
| 2023/04/17 | 1,376 | 1,382 | 1,371 | 1,377 | 74,000 |
| 2023/04/14 | 1,356 | 1,381 | 1,356 | 1,371 | 63,900 |
| 2023/04/13 | 1,335 | 1,366 | 1,335 | 1,358 | 59,400 |
| 2023/04/12 | 1,330 | 1,365 | 1,326 | 1,354 | 80,700 |
| 2023/04/11 | 1,330 | 1,331 | 1,318 | 1,318 | 73,000 |
| 2023/04/10 | 1,321 | 1,337 | 1,316 | 1,320 | 55,900 |
| 2023/04/07 | 1,307 | 1,340 | 1,307 | 1,320 | 69,400 |
| 2023/04/06 | 1,315 | 1,330 | 1,308 | 1,310 | 148,000 |
| 2023/04/05 | 1,391 | 1,391 | 1,340 | 1,344 | 77,600 |
| 2023/04/04 | 1,409 | 1,418 | 1,395 | 1,414 | 107,400 |
| 2023/04/03 | 1,392 | 1,421 | 1,386 | 1,410 | 94,500 |
| 2023/03/31 | 1,374 | 1,383 | 1,354 | 1,371 | 99,100 |
| 2023/03/30 | 1,383 | 1,385 | 1,357 | 1,374 | 298,700 |
| 2023/03/29 | 1,354 | 1,400 | 1,341 | 1,398 | 138,100 |
| 2023/03/28 | 1,348 | 1,350 | 1,333 | 1,338 | 53,300 |
| 2023/03/27 | 1,325 | 1,333 | 1,319 | 1,328 | 65,300 |
| 2023/03/24 | 1,305 | 1,324 | 1,300 | 1,317 | 70,100 |
| 2023/03/23 | 1,311 | 1,327 | 1,298 | 1,316 | 128,300 |
| 2023/03/22 | 1,340 | 1,345 | 1,332 | 1,335 | 80,500 |
| 2023/03/20 | 1,300 | 1,312 | 1,287 | 1,310 | 81,100 |
| 2023/03/17 | 1,320 | 1,327 | 1,306 | 1,314 | 140,800 |
| 2023/03/16 | 1,321 | 1,321 | 1,291 | 1,298 | 147,700 |
| 2023/03/15 | 1,365 | 1,365 | 1,338 | 1,350 | 103,600 |
| 2023/03/14 | 1,391 | 1,392 | 1,333 | 1,343 | 195,000 |
| 2023/03/13 | 1,432 | 1,436 | 1,411 | 1,433 | 65,200 |
| 2023/03/10 | 1,425 | 1,452 | 1,425 | 1,445 | 143,300 |
| 2023/03/09 | 1,455 | 1,468 | 1,446 | 1,453 | 71,000 |
| 2023/03/08 | 1,451 | 1,469 | 1,446 | 1,450 | 72,300 |
| 2023/03/07 | 1,450 | 1,465 | 1,444 | 1,458 | 129,100 |
| 2023/03/06 | 1,447 | 1,449 | 1,426 | 1,448 | 134,200 |
| 2023/03/03 | 1,436 | 1,467 | 1,433 | 1,446 | 158,000 |
| 2023/03/02 | 1,425 | 1,433 | 1,417 | 1,432 | 61,000 |
| 2023/03/01 | 1,378 | 1,414 | 1,375 | 1,414 | 97,800 |
| 2023/02/28 | 1,441 | 1,441 | 1,392 | 1,397 | 159,800 |
| 2023/02/27 | 1,420 | 1,436 | 1,414 | 1,433 | 81,400 |
| 2023/02/24 | 1,423 | 1,431 | 1,414 | 1,420 | 76,600 |
| 2023/02/22 | 1,410 | 1,431 | 1,391 | 1,418 | 101,500 |
| 2023/02/21 | 1,400 | 1,416 | 1,400 | 1,416 | 43,300 |
| 2023/02/20 | 1,422 | 1,422 | 1,389 | 1,402 | 61,700 |
| 2023/02/17 | 1,426 | 1,430 | 1,401 | 1,422 | 77,200 |
| 2023/02/16 | 1,408 | 1,427 | 1,404 | 1,424 | 89,800 |
| 2023/02/15 | 1,410 | 1,456 | 1,401 | 1,405 | 163,500 |
| 2023/02/14 | 1,355 | 1,374 | 1,350 | 1,370 | 59,800 |
| 2023/02/13 | 1,346 | 1,356 | 1,332 | 1,334 | 51,700 |
| 2023/02/10 | 1,336 | 1,359 | 1,330 | 1,345 | 115,500 |
| 2023/02/09 | 1,326 | 1,354 | 1,326 | 1,349 | 57,900 |
| 2023/02/08 | 1,364 | 1,379 | 1,345 | 1,349 | 73,200 |
| 2023/02/07 | 1,338 | 1,359 | 1,338 | 1,356 | 73,500 |
| 2023/02/06 | 1,318 | 1,328 | 1,311 | 1,328 | 41,100 |
| 2023/02/03 | 1,334 | 1,335 | 1,307 | 1,308 | 75,100 |
| 2023/02/02 | 1,341 | 1,351 | 1,338 | 1,345 | 61,900 |
| 2023/02/01 | 1,353 | 1,363 | 1,339 | 1,341 | 52,000 |
| 2023/01/31 | 1,338 | 1,359 | 1,338 | 1,347 | 91,400 |
| 2023/01/30 | 1,325 | 1,341 | 1,324 | 1,337 | 96,700 |
| 2023/01/27 | 1,314 | 1,329 | 1,313 | 1,327 | 45,700 |
| 2023/01/26 | 1,316 | 1,319 | 1,304 | 1,314 | 54,900 |
| 2023/01/25 | 1,313 | 1,319 | 1,298 | 1,310 | 58,600 |
| 2023/01/24 | 1,300 | 1,325 | 1,299 | 1,311 | 107,800 |
| 2023/01/23 | 1,285 | 1,296 | 1,266 | 1,294 | 68,700 |
| 2023/01/20 | 1,272 | 1,285 | 1,270 | 1,270 | 98,600 |
| 2023/01/19 | 1,269 | 1,282 | 1,265 | 1,272 | 58,500 |
| 2023/01/18 | 1,255 | 1,288 | 1,254 | 1,275 | 68,600 |
| 2023/01/17 | 1,253 | 1,255 | 1,239 | 1,250 | 51,900 |
| 2023/01/16 | 1,225 | 1,241 | 1,220 | 1,232 | 55,500 |
| 2023/01/13 | 1,234 | 1,258 | 1,230 | 1,235 | 67,200 |
| 2023/01/12 | 1,245 | 1,250 | 1,233 | 1,239 | 56,700 |
| 2023/01/11 | 1,234 | 1,259 | 1,234 | 1,246 | 77,900 |
| 2023/01/10 | 1,234 | 1,237 | 1,226 | 1,230 | 75,200 |
| 2023/01/06 | 1,222 | 1,236 | 1,221 | 1,233 | 85,500 |
| 2023/01/05 | 1,220 | 1,223 | 1,200 | 1,222 | 74,100 |
| 2023/01/04 | 1,262 | 1,262 | 1,224 | 1,226 | 104,400 |