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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,059 | 2,071 | 2,014 | 2,068 | 55,900 |
| 2024/05/01 | 2,071 | 2,083 | 2,050 | 2,058 | 52,800 |
| 2024/04/30 | 2,080 | 2,093 | 2,056 | 2,074 | 88,600 |
| 2024/04/26 | 2,045 | 2,101 | 2,045 | 2,101 | 93,500 |
| 2024/04/25 | 2,073 | 2,087 | 2,046 | 2,058 | 68,500 |
| 2024/04/24 | 2,083 | 2,102 | 2,065 | 2,083 | 66,300 |
| 2024/04/23 | 2,047 | 2,073 | 2,046 | 2,065 | 46,300 |
| 2024/04/22 | 2,048 | 2,073 | 2,014 | 2,047 | 74,000 |
| 2024/04/19 | 2,003 | 2,043 | 1,997 | 2,018 | 100,200 |
| 2024/04/18 | 1,998 | 2,053 | 1,983 | 2,053 | 52,800 |
| 2024/04/17 | 2,005 | 2,014 | 1,990 | 2,006 | 74,500 |
| 2024/04/16 | 2,048 | 2,048 | 1,982 | 2,004 | 69,900 |
| 2024/04/15 | 2,048 | 2,093 | 2,045 | 2,081 | 43,000 |
| 2024/04/12 | 2,051 | 2,078 | 2,049 | 2,060 | 46,800 |
| 2024/04/11 | 2,026 | 2,078 | 2,015 | 2,057 | 61,400 |
| 2024/04/10 | 2,017 | 2,064 | 2,017 | 2,063 | 46,900 |
| 2024/04/09 | 2,054 | 2,069 | 2,035 | 2,038 | 51,600 |
| 2024/04/08 | 2,055 | 2,062 | 2,033 | 2,045 | 55,600 |
| 2024/04/05 | 2,070 | 2,075 | 2,034 | 2,050 | 70,400 |
| 2024/04/04 | 2,104 | 2,105 | 2,069 | 2,082 | 103,800 |
| 2024/04/03 | 2,029 | 2,092 | 2,023 | 2,082 | 105,800 |
| 2024/04/02 | 2,023 | 2,033 | 2,003 | 2,019 | 90,800 |
| 2024/04/01 | 2,108 | 2,120 | 2,006 | 2,009 | 61,900 |
| 2024/03/29 | 2,077 | 2,111 | 2,062 | 2,088 | 100,700 |
| 2024/03/28 | 2,042 | 2,077 | 2,040 | 2,056 | 213,100 |
| 2024/03/27 | 2,116 | 2,128 | 2,095 | 2,105 | 195,800 |
| 2024/03/26 | 2,110 | 2,126 | 2,090 | 2,105 | 171,200 |
| 2024/03/25 | 2,105 | 2,133 | 2,094 | 2,124 | 173,800 |
| 2024/03/22 | 2,099 | 2,115 | 2,080 | 2,105 | 106,500 |
| 2024/03/21 | 2,100 | 2,109 | 2,075 | 2,096 | 110,500 |
| 2024/03/19 | 2,092 | 2,106 | 2,054 | 2,066 | 142,000 |
| 2024/03/18 | 2,080 | 2,117 | 2,063 | 2,087 | 148,500 |
| 2024/03/15 | 2,037 | 2,130 | 2,034 | 2,055 | 512,200 |
| 2024/03/14 | 2,029 | 2,048 | 2,015 | 2,037 | 97,500 |
| 2024/03/13 | 2,045 | 2,064 | 2,014 | 2,030 | 71,100 |
| 2024/03/12 | 2,014 | 2,047 | 1,986 | 2,040 | 150,000 |
| 2024/03/11 | 2,039 | 2,045 | 1,993 | 2,014 | 92,400 |
| 2024/03/08 | 1,991 | 2,055 | 1,991 | 2,051 | 158,800 |
| 2024/03/07 | 1,999 | 2,012 | 1,971 | 1,989 | 82,900 |
| 2024/03/06 | 1,960 | 2,008 | 1,960 | 1,994 | 173,800 |
| 2024/03/05 | 1,934 | 1,983 | 1,934 | 1,983 | 92,500 |
| 2024/03/04 | 1,950 | 1,964 | 1,925 | 1,934 | 100,200 |
| 2024/03/01 | 1,957 | 1,970 | 1,922 | 1,936 | 82,100 |
| 2024/02/29 | 1,960 | 1,975 | 1,950 | 1,962 | 158,400 |
| 2024/02/28 | 1,935 | 1,959 | 1,934 | 1,946 | 100,500 |
| 2024/02/27 | 1,912 | 1,946 | 1,904 | 1,925 | 113,800 |
| 2024/02/26 | 1,954 | 1,963 | 1,916 | 1,921 | 85,600 |
| 2024/02/22 | 1,901 | 1,927 | 1,895 | 1,915 | 104,500 |
| 2024/02/21 | 1,923 | 1,942 | 1,886 | 1,886 | 93,200 |
| 2024/02/20 | 1,946 | 1,955 | 1,914 | 1,923 | 87,300 |
| 2024/02/19 | 1,883 | 1,925 | 1,883 | 1,925 | 107,800 |
| 2024/02/16 | 1,873 | 1,892 | 1,862 | 1,878 | 204,300 |
| 2024/02/15 | 1,840 | 1,871 | 1,825 | 1,852 | 229,700 |
| 2024/02/14 | 1,920 | 1,920 | 1,812 | 1,835 | 285,200 |
| 2024/02/13 | 1,770 | 1,780 | 1,747 | 1,769 | 133,500 |
| 2024/02/09 | 1,736 | 1,752 | 1,727 | 1,741 | 96,100 |
| 2024/02/08 | 1,733 | 1,753 | 1,702 | 1,736 | 110,700 |
| 2024/02/07 | 1,727 | 1,735 | 1,715 | 1,730 | 100,200 |
| 2024/02/06 | 1,701 | 1,734 | 1,701 | 1,708 | 84,300 |
| 2024/02/05 | 1,737 | 1,737 | 1,698 | 1,708 | 92,100 |
| 2024/02/02 | 1,697 | 1,715 | 1,682 | 1,712 | 76,300 |
| 2024/02/01 | 1,661 | 1,703 | 1,661 | 1,697 | 80,400 |
| 2024/01/31 | 1,653 | 1,676 | 1,653 | 1,676 | 60,200 |
| 2024/01/30 | 1,692 | 1,692 | 1,658 | 1,658 | 67,900 |
| 2024/01/29 | 1,667 | 1,704 | 1,667 | 1,700 | 82,600 |
| 2024/01/26 | 1,680 | 1,695 | 1,660 | 1,667 | 80,600 |
| 2024/01/25 | 1,666 | 1,693 | 1,666 | 1,680 | 80,300 |
| 2024/01/24 | 1,669 | 1,685 | 1,662 | 1,668 | 70,800 |
| 2024/01/23 | 1,682 | 1,695 | 1,665 | 1,669 | 71,600 |
| 2024/01/22 | 1,692 | 1,698 | 1,677 | 1,677 | 49,300 |
| 2024/01/19 | 1,688 | 1,701 | 1,676 | 1,680 | 59,200 |
| 2024/01/18 | 1,673 | 1,695 | 1,673 | 1,684 | 55,200 |
| 2024/01/17 | 1,694 | 1,712 | 1,673 | 1,673 | 91,500 |
| 2024/01/16 | 1,718 | 1,718 | 1,690 | 1,694 | 64,300 |
| 2024/01/15 | 1,710 | 1,727 | 1,701 | 1,718 | 84,300 |
| 2024/01/12 | 1,696 | 1,701 | 1,681 | 1,693 | 80,200 |
| 2024/01/11 | 1,692 | 1,698 | 1,677 | 1,680 | 86,000 |
| 2024/01/10 | 1,664 | 1,689 | 1,664 | 1,677 | 77,300 |
| 2024/01/09 | 1,657 | 1,669 | 1,650 | 1,664 | 69,700 |
| 2024/01/05 | 1,653 | 1,664 | 1,650 | 1,657 | 68,200 |
| 2024/01/04 | 1,606 | 1,655 | 1,592 | 1,650 | 86,200 |