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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,912 | 1,924 | 1,893 | 1,895 | 74,300 |
| 2024/12/27 | 1,904 | 1,904 | 1,888 | 1,901 | 85,300 |
| 2024/12/26 | 1,891 | 1,904 | 1,877 | 1,904 | 94,900 |
| 2024/12/25 | 1,881 | 1,886 | 1,856 | 1,886 | 99,900 |
| 2024/12/24 | 1,879 | 1,900 | 1,874 | 1,879 | 67,700 |
| 2024/12/23 | 1,854 | 1,885 | 1,843 | 1,879 | 73,500 |
| 2024/12/20 | 1,851 | 1,857 | 1,840 | 1,853 | 174,000 |
| 2024/12/19 | 1,816 | 1,852 | 1,816 | 1,848 | 80,000 |
| 2024/12/18 | 1,825 | 1,843 | 1,822 | 1,825 | 66,400 |
| 2024/12/17 | 1,857 | 1,860 | 1,829 | 1,829 | 90,700 |
| 2024/12/16 | 1,900 | 1,910 | 1,857 | 1,857 | 86,800 |
| 2024/12/13 | 1,889 | 1,917 | 1,887 | 1,894 | 108,900 |
| 2024/12/12 | 1,886 | 1,909 | 1,884 | 1,891 | 123,300 |
| 2024/12/11 | 1,894 | 1,894 | 1,875 | 1,875 | 81,500 |
| 2024/12/10 | 1,890 | 1,895 | 1,870 | 1,870 | 94,100 |
| 2024/12/09 | 1,861 | 1,873 | 1,847 | 1,866 | 112,500 |
| 2024/12/06 | 1,866 | 1,876 | 1,851 | 1,853 | 110,700 |
| 2024/12/05 | 1,878 | 1,881 | 1,861 | 1,877 | 86,900 |
| 2024/12/04 | 1,927 | 1,931 | 1,877 | 1,877 | 121,100 |
| 2024/12/03 | 1,914 | 1,946 | 1,913 | 1,927 | 111,300 |
| 2024/12/02 | 1,907 | 1,928 | 1,906 | 1,911 | 109,600 |
| 2024/11/29 | 1,913 | 1,918 | 1,890 | 1,890 | 75,600 |
| 2024/11/28 | 1,908 | 1,927 | 1,902 | 1,919 | 56,000 |
| 2024/11/27 | 1,940 | 1,967 | 1,911 | 1,911 | 76,500 |
| 2024/11/26 | 1,932 | 1,978 | 1,932 | 1,978 | 145,200 |
| 2024/11/25 | 1,986 | 1,987 | 1,934 | 1,934 | 740,300 |
| 2024/11/22 | 1,986 | 2,009 | 1,972 | 2,003 | 524,500 |
| 2024/11/21 | 2,011 | 2,053 | 1,976 | 2,008 | 605,000 |
| 2024/11/20 | 1,954 | 2,021 | 1,954 | 1,987 | 234,100 |
| 2024/11/19 | 2,005 | 2,014 | 1,978 | 1,984 | 251,400 |
| 2024/11/18 | 2,078 | 2,091 | 1,996 | 1,996 | 228,300 |
| 2024/11/15 | 2,050 | 2,062 | 2,031 | 2,048 | 258,600 |
| 2024/11/14 | 1,991 | 2,058 | 1,980 | 2,028 | 291,600 |
| 2024/11/13 | 1,950 | 1,965 | 1,915 | 1,951 | 168,100 |
| 2024/11/12 | 1,943 | 1,990 | 1,937 | 1,960 | 119,800 |
| 2024/11/11 | 1,919 | 1,926 | 1,905 | 1,918 | 66,200 |
| 2024/11/08 | 1,955 | 1,955 | 1,915 | 1,926 | 82,500 |
| 2024/11/07 | 1,927 | 1,955 | 1,919 | 1,943 | 115,300 |
| 2024/11/06 | 1,908 | 1,955 | 1,894 | 1,926 | 108,100 |
| 2024/11/05 | 1,893 | 1,919 | 1,855 | 1,905 | 94,400 |
| 2024/11/01 | 1,875 | 1,897 | 1,853 | 1,853 | 49,200 |
| 2024/10/31 | 1,875 | 1,888 | 1,856 | 1,877 | 96,000 |
| 2024/10/30 | 1,847 | 1,874 | 1,844 | 1,857 | 150,700 |
| 2024/10/29 | 1,852 | 1,857 | 1,836 | 1,847 | 68,100 |
| 2024/10/28 | 1,835 | 1,859 | 1,823 | 1,854 | 45,300 |
| 2024/10/25 | 1,863 | 1,869 | 1,833 | 1,837 | 54,800 |
| 2024/10/24 | 1,844 | 1,875 | 1,825 | 1,864 | 64,300 |
| 2024/10/23 | 1,878 | 1,878 | 1,857 | 1,864 | 39,600 |
| 2024/10/22 | 1,876 | 1,876 | 1,844 | 1,855 | 70,400 |
| 2024/10/21 | 1,893 | 1,893 | 1,864 | 1,876 | 58,600 |
| 2024/10/18 | 1,923 | 1,923 | 1,893 | 1,896 | 55,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,912 | 1,920 | 56,800 |
| 2024/10/16 | 1,936 | 1,949 | 1,923 | 1,926 | 84,700 |
| 2024/10/15 | 1,945 | 1,945 | 1,932 | 1,941 | 119,900 |
| 2024/10/11 | 1,959 | 1,963 | 1,931 | 1,939 | 80,000 |
| 2024/10/10 | 1,979 | 1,979 | 1,952 | 1,954 | 55,600 |
| 2024/10/09 | 2,000 | 2,011 | 1,973 | 1,973 | 75,900 |
| 2024/10/08 | 1,997 | 2,010 | 1,991 | 2,010 | 68,100 |
| 2024/10/07 | 1,999 | 2,010 | 1,977 | 1,998 | 101,200 |
| 2024/10/04 | 1,961 | 1,986 | 1,960 | 1,966 | 115,600 |
| 2024/10/03 | 1,993 | 1,997 | 1,943 | 1,952 | 59,700 |
| 2024/10/02 | 1,987 | 1,987 | 1,946 | 1,953 | 100,200 |
| 2024/10/01 | 1,942 | 1,959 | 1,939 | 1,951 | 75,800 |
| 2024/09/30 | 1,915 | 1,950 | 1,905 | 1,945 | 116,900 |
| 2024/09/27 | 1,942 | 1,961 | 1,940 | 1,955 | 94,700 |
| 2024/09/26 | 1,978 | 1,993 | 1,966 | 1,992 | 155,400 |
| 2024/09/25 | 1,974 | 1,974 | 1,943 | 1,957 | 86,600 |
| 2024/09/24 | 1,950 | 1,965 | 1,940 | 1,960 | 94,000 |
| 2024/09/20 | 1,964 | 1,968 | 1,927 | 1,936 | 138,000 |
| 2024/09/19 | 1,970 | 1,973 | 1,936 | 1,936 | 59,100 |
| 2024/09/18 | 1,949 | 1,964 | 1,921 | 1,941 | 69,500 |
| 2024/09/17 | 1,952 | 1,955 | 1,912 | 1,944 | 93,900 |
| 2024/09/13 | 1,947 | 1,959 | 1,928 | 1,928 | 109,200 |
| 2024/09/12 | 1,986 | 2,002 | 1,963 | 1,967 | 121,100 |
| 2024/09/11 | 2,000 | 2,000 | 1,940 | 1,950 | 122,200 |
| 2024/09/10 | 1,991 | 2,020 | 1,991 | 2,016 | 59,000 |
| 2024/09/09 | 1,950 | 1,997 | 1,944 | 1,989 | 89,600 |
| 2024/09/06 | 2,009 | 2,009 | 1,985 | 1,986 | 102,800 |
| 2024/09/05 | 1,995 | 2,029 | 1,985 | 2,017 | 94,200 |
| 2024/09/04 | 1,997 | 2,017 | 1,991 | 1,995 | 99,100 |
| 2024/09/03 | 2,030 | 2,042 | 2,025 | 2,028 | 46,400 |
| 2024/09/02 | 2,020 | 2,026 | 2,007 | 2,023 | 73,700 |
| 2024/08/30 | 2,040 | 2,052 | 2,009 | 2,016 | 93,800 |
| 2024/08/29 | 2,012 | 2,043 | 2,012 | 2,037 | 78,400 |
| 2024/08/28 | 2,019 | 2,033 | 2,012 | 2,014 | 61,200 |
| 2024/08/27 | 2,025 | 2,060 | 2,025 | 2,057 | 57,700 |
| 2024/08/26 | 2,008 | 2,012 | 1,993 | 2,003 | 62,100 |
| 2024/08/23 | 2,010 | 2,020 | 2,000 | 2,011 | 51,900 |
| 2024/08/22 | 1,995 | 2,018 | 1,977 | 2,007 | 63,600 |
| 2024/08/21 | 1,990 | 2,004 | 1,978 | 1,995 | 71,100 |
| 2024/08/20 | 1,969 | 2,006 | 1,969 | 2,006 | 73,500 |
| 2024/08/19 | 1,968 | 1,991 | 1,960 | 1,968 | 81,200 |
| 2024/08/16 | 1,941 | 1,992 | 1,938 | 1,984 | 94,000 |
| 2024/08/15 | 1,900 | 1,921 | 1,890 | 1,905 | 90,200 |
| 2024/08/14 | 1,870 | 1,916 | 1,866 | 1,900 | 76,400 |
| 2024/08/13 | 1,886 | 1,904 | 1,874 | 1,889 | 114,900 |
| 2024/08/09 | 1,866 | 1,905 | 1,853 | 1,885 | 134,400 |
| 2024/08/08 | 1,800 | 1,879 | 1,791 | 1,826 | 182,500 |
| 2024/08/07 | 1,850 | 1,894 | 1,811 | 1,820 | 274,000 |
| 2024/08/06 | 1,899 | 1,984 | 1,899 | 1,946 | 174,000 |
| 2024/08/05 | 1,850 | 1,863 | 1,714 | 1,752 | 241,500 |
| 2024/08/02 | 1,950 | 1,971 | 1,919 | 1,942 | 205,900 |
| 2024/08/01 | 2,060 | 2,060 | 1,993 | 2,000 | 156,100 |
| 2024/07/31 | 2,036 | 2,080 | 2,033 | 2,067 | 110,700 |
| 2024/07/30 | 2,072 | 2,074 | 2,039 | 2,043 | 103,800 |
| 2024/07/29 | 2,081 | 2,091 | 2,070 | 2,089 | 105,000 |
| 2024/07/26 | 2,066 | 2,081 | 2,051 | 2,065 | 132,400 |
| 2024/07/25 | 2,107 | 2,111 | 2,064 | 2,077 | 167,300 |
| 2024/07/24 | 2,184 | 2,184 | 2,121 | 2,124 | 122,300 |
| 2024/07/23 | 2,150 | 2,189 | 2,147 | 2,189 | 164,300 |
| 2024/07/22 | 2,153 | 2,158 | 2,112 | 2,119 | 95,100 |
| 2024/07/19 | 2,145 | 2,154 | 2,125 | 2,148 | 131,000 |
| 2024/07/18 | 2,152 | 2,170 | 2,138 | 2,142 | 107,600 |
| 2024/07/17 | 2,170 | 2,175 | 2,145 | 2,163 | 77,400 |
| 2024/07/16 | 2,120 | 2,172 | 2,119 | 2,160 | 152,700 |
| 2024/07/12 | 2,133 | 2,155 | 2,099 | 2,112 | 157,700 |
| 2024/07/11 | 2,112 | 2,149 | 2,112 | 2,137 | 141,100 |
| 2024/07/10 | 2,131 | 2,131 | 2,101 | 2,113 | 135,000 |
| 2024/07/09 | 2,126 | 2,146 | 2,113 | 2,131 | 124,500 |
| 2024/07/08 | 2,116 | 2,126 | 2,085 | 2,126 | 138,900 |
| 2024/07/05 | 2,140 | 2,158 | 2,106 | 2,125 | 132,000 |
| 2024/07/04 | 2,142 | 2,146 | 2,120 | 2,140 | 114,600 |
| 2024/07/03 | 2,132 | 2,143 | 2,103 | 2,143 | 201,000 |
| 2024/07/02 | 2,130 | 2,154 | 2,092 | 2,143 | 282,200 |
| 2024/07/01 | 2,072 | 2,128 | 2,062 | 2,123 | 398,100 |
| 2024/06/28 | 2,076 | 2,083 | 2,053 | 2,063 | 217,700 |
| 2024/06/27 | 2,070 | 2,070 | 2,048 | 2,055 | 149,000 |
| 2024/06/26 | 2,064 | 2,066 | 2,043 | 2,062 | 118,500 |
| 2024/06/25 | 2,069 | 2,071 | 2,045 | 2,057 | 132,700 |
| 2024/06/24 | 2,076 | 2,076 | 2,024 | 2,038 | 98,400 |
| 2024/06/21 | 2,080 | 2,089 | 2,050 | 2,057 | 288,900 |
| 2024/06/20 | 2,113 | 2,127 | 2,088 | 2,092 | 140,800 |
| 2024/06/19 | 2,118 | 2,129 | 2,107 | 2,111 | 84,900 |
| 2024/06/18 | 2,130 | 2,136 | 2,113 | 2,117 | 69,700 |
| 2024/06/17 | 2,132 | 2,134 | 2,095 | 2,113 | 86,000 |
| 2024/06/14 | 2,087 | 2,129 | 2,085 | 2,127 | 109,600 |
| 2024/06/13 | 2,154 | 2,154 | 2,087 | 2,104 | 157,800 |
| 2024/06/12 | 2,136 | 2,159 | 2,132 | 2,146 | 54,200 |
| 2024/06/11 | 2,140 | 2,154 | 2,121 | 2,132 | 72,900 |
| 2024/06/10 | 2,124 | 2,141 | 2,108 | 2,127 | 101,800 |
| 2024/06/07 | 2,101 | 2,124 | 2,100 | 2,124 | 63,300 |
| 2024/06/06 | 2,096 | 2,111 | 2,081 | 2,096 | 94,800 |
| 2024/06/05 | 2,074 | 2,086 | 2,040 | 2,076 | 51,900 |
| 2024/06/04 | 2,114 | 2,125 | 2,090 | 2,106 | 78,800 |
| 2024/06/03 | 2,108 | 2,145 | 2,102 | 2,129 | 99,100 |
| 2024/05/31 | 2,090 | 2,110 | 2,032 | 2,077 | 363,300 |
| 2024/05/30 | 2,043 | 2,071 | 2,021 | 2,069 | 93,600 |
| 2024/05/29 | 2,035 | 2,062 | 2,026 | 2,045 | 106,500 |
| 2024/05/28 | 2,045 | 2,062 | 2,035 | 2,035 | 53,700 |
| 2024/05/27 | 2,074 | 2,077 | 2,020 | 2,045 | 91,700 |
| 2024/05/24 | 2,023 | 2,102 | 2,023 | 2,066 | 158,200 |
| 2024/05/23 | 2,045 | 2,055 | 2,005 | 2,045 | 74,900 |
| 2024/05/22 | 2,080 | 2,097 | 2,045 | 2,046 | 91,600 |
| 2024/05/21 | 2,115 | 2,129 | 2,078 | 2,079 | 68,400 |
| 2024/05/20 | 2,110 | 2,116 | 2,090 | 2,103 | 75,600 |
| 2024/05/17 | 2,099 | 2,122 | 2,071 | 2,100 | 137,100 |
| 2024/05/16 | 2,120 | 2,180 | 2,100 | 2,100 | 75,300 |
| 2024/05/15 | 2,200 | 2,244 | 2,103 | 2,110 | 211,400 |
| 2024/05/14 | 2,106 | 2,119 | 2,042 | 2,074 | 130,200 |
| 2024/05/13 | 2,117 | 2,128 | 2,088 | 2,116 | 60,400 |
| 2024/05/10 | 2,111 | 2,140 | 2,097 | 2,128 | 55,000 |
| 2024/05/09 | 2,110 | 2,116 | 2,087 | 2,105 | 63,400 |
| 2024/05/08 | 2,112 | 2,120 | 2,060 | 2,060 | 52,000 |
| 2024/05/07 | 2,087 | 2,113 | 2,074 | 2,112 | 87,500 |
| 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 |