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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,788 | 1,806 | 1,777 | 1,802 | 112,400 |
| 2025/06/12 | 1,794 | 1,803 | 1,787 | 1,800 | 80,200 |
| 2025/06/11 | 1,770 | 1,797 | 1,770 | 1,793 | 111,200 |
| 2025/06/10 | 1,764 | 1,782 | 1,764 | 1,771 | 96,600 |
| 2025/06/09 | 1,770 | 1,783 | 1,757 | 1,764 | 126,100 |
| 2025/06/06 | 1,760 | 1,775 | 1,754 | 1,765 | 90,800 |
| 2025/06/05 | 1,741 | 1,755 | 1,734 | 1,743 | 86,000 |
| 2025/06/04 | 1,737 | 1,763 | 1,729 | 1,761 | 158,500 |
| 2025/06/03 | 1,779 | 1,779 | 1,748 | 1,756 | 85,700 |
| 2025/06/02 | 1,757 | 1,782 | 1,752 | 1,775 | 153,700 |
| 2025/05/30 | 1,721 | 1,756 | 1,721 | 1,741 | 213,000 |
| 2025/05/29 | 1,733 | 1,750 | 1,727 | 1,739 | 188,800 |
| 2025/05/28 | 1,738 | 1,748 | 1,725 | 1,736 | 127,500 |
| 2025/05/27 | 1,725 | 1,728 | 1,713 | 1,719 | 75,500 |
| 2025/05/26 | 1,734 | 1,750 | 1,725 | 1,728 | 106,500 |
| 2025/05/23 | 1,725 | 1,734 | 1,723 | 1,734 | 64,800 |
| 2025/05/22 | 1,705 | 1,733 | 1,700 | 1,721 | 100,700 |
| 2025/05/21 | 1,733 | 1,737 | 1,710 | 1,719 | 132,000 |
| 2025/05/20 | 1,735 | 1,740 | 1,719 | 1,719 | 74,300 |
| 2025/05/19 | 1,718 | 1,736 | 1,718 | 1,734 | 66,700 |
| 2025/05/16 | 1,720 | 1,728 | 1,710 | 1,718 | 115,200 |
| 2025/05/15 | 1,711 | 1,724 | 1,703 | 1,709 | 86,600 |
| 2025/05/14 | 1,740 | 1,745 | 1,701 | 1,713 | 134,200 |
| 2025/05/13 | 1,765 | 1,765 | 1,726 | 1,731 | 82,900 |
| 2025/05/12 | 1,727 | 1,765 | 1,716 | 1,750 | 178,000 |
| 2025/05/09 | 1,714 | 1,737 | 1,714 | 1,727 | 82,000 |
| 2025/05/08 | 1,702 | 1,710 | 1,691 | 1,704 | 53,800 |
| 2025/05/07 | 1,685 | 1,712 | 1,685 | 1,702 | 74,700 |
| 2025/05/02 | 1,681 | 1,696 | 1,675 | 1,685 | 83,400 |
| 2025/05/01 | 1,671 | 1,701 | 1,660 | 1,679 | 250,300 |
| 2025/04/30 | 1,692 | 1,693 | 1,677 | 1,677 | 96,000 |
| 2025/04/28 | 1,692 | 1,703 | 1,677 | 1,680 | 94,700 |
| 2025/04/25 | 1,685 | 1,693 | 1,672 | 1,676 | 74,100 |
| 2025/04/24 | 1,714 | 1,716 | 1,678 | 1,686 | 77,000 |
| 2025/04/23 | 1,719 | 1,733 | 1,696 | 1,703 | 113,300 |
| 2025/04/22 | 1,687 | 1,706 | 1,685 | 1,693 | 99,300 |
| 2025/04/21 | 1,685 | 1,699 | 1,685 | 1,687 | 56,800 |
| 2025/04/18 | 1,667 | 1,695 | 1,656 | 1,685 | 74,900 |
| 2025/04/17 | 1,629 | 1,648 | 1,623 | 1,641 | 51,700 |
| 2025/04/16 | 1,622 | 1,624 | 1,609 | 1,619 | 67,300 |
| 2025/04/15 | 1,632 | 1,632 | 1,610 | 1,614 | 71,000 |
| 2025/04/14 | 1,623 | 1,631 | 1,600 | 1,613 | 88,300 |
| 2025/04/11 | 1,581 | 1,604 | 1,545 | 1,602 | 172,800 |
| 2025/04/10 | 1,677 | 1,684 | 1,615 | 1,645 | 160,700 |
| 2025/04/09 | 1,576 | 1,576 | 1,539 | 1,557 | 162,400 |
| 2025/04/08 | 1,579 | 1,615 | 1,576 | 1,599 | 138,200 |
| 2025/04/07 | 1,500 | 1,563 | 1,478 | 1,535 | 184,000 |
| 2025/04/04 | 1,602 | 1,632 | 1,587 | 1,613 | 220,500 |
| 2025/04/03 | 1,650 | 1,667 | 1,635 | 1,662 | 150,300 |
| 2025/04/02 | 1,730 | 1,735 | 1,696 | 1,703 | 133,300 |
| 2025/04/01 | 1,749 | 1,756 | 1,731 | 1,733 | 87,400 |
| 2025/03/31 | 1,740 | 1,742 | 1,718 | 1,722 | 169,900 |
| 2025/03/28 | 1,760 | 1,769 | 1,740 | 1,761 | 146,300 |
| 2025/03/27 | 1,800 | 1,810 | 1,785 | 1,810 | 210,900 |
| 2025/03/26 | 1,815 | 1,815 | 1,798 | 1,809 | 132,900 |
| 2025/03/25 | 1,803 | 1,812 | 1,796 | 1,807 | 89,500 |
| 2025/03/24 | 1,808 | 1,808 | 1,788 | 1,807 | 132,600 |
| 2025/03/21 | 1,811 | 1,815 | 1,801 | 1,803 | 147,400 |
| 2025/03/19 | 1,800 | 1,822 | 1,800 | 1,811 | 98,400 |
| 2025/03/18 | 1,799 | 1,813 | 1,792 | 1,800 | 115,100 |
| 2025/03/17 | 1,775 | 1,791 | 1,768 | 1,787 | 109,200 |
| 2025/03/14 | 1,760 | 1,778 | 1,756 | 1,766 | 129,300 |
| 2025/03/13 | 1,765 | 1,774 | 1,758 | 1,770 | 133,100 |
| 2025/03/12 | 1,743 | 1,773 | 1,743 | 1,772 | 129,500 |
| 2025/03/11 | 1,765 | 1,765 | 1,737 | 1,744 | 147,500 |
| 2025/03/10 | 1,785 | 1,792 | 1,775 | 1,777 | 74,000 |
| 2025/03/07 | 1,777 | 1,789 | 1,760 | 1,779 | 129,300 |
| 2025/03/06 | 1,795 | 1,797 | 1,785 | 1,791 | 109,100 |
| 2025/03/05 | 1,783 | 1,796 | 1,776 | 1,789 | 92,300 |
| 2025/03/04 | 1,792 | 1,800 | 1,773 | 1,775 | 113,700 |
| 2025/03/03 | 1,769 | 1,790 | 1,769 | 1,789 | 114,300 |
| 2025/02/28 | 1,755 | 1,762 | 1,727 | 1,749 | 268,000 |
| 2025/02/27 | 1,732 | 1,746 | 1,730 | 1,744 | 89,600 |
| 2025/02/26 | 1,760 | 1,763 | 1,721 | 1,732 | 171,900 |
| 2025/02/25 | 1,759 | 1,776 | 1,754 | 1,765 | 108,700 |
| 2025/02/21 | 1,769 | 1,769 | 1,753 | 1,768 | 94,700 |
| 2025/02/20 | 1,771 | 1,775 | 1,755 | 1,759 | 127,800 |
| 2025/02/19 | 1,785 | 1,785 | 1,768 | 1,771 | 108,800 |
| 2025/02/18 | 1,784 | 1,786 | 1,769 | 1,786 | 84,000 |
| 2025/02/17 | 1,794 | 1,795 | 1,774 | 1,774 | 110,300 |
| 2025/02/14 | 1,800 | 1,811 | 1,780 | 1,790 | 198,600 |
| 2025/02/13 | 1,848 | 1,848 | 1,826 | 1,840 | 106,900 |
| 2025/02/12 | 1,820 | 1,831 | 1,809 | 1,824 | 140,600 |
| 2025/02/10 | 1,801 | 1,808 | 1,799 | 1,804 | 58,800 |
| 2025/02/07 | 1,790 | 1,803 | 1,790 | 1,801 | 81,200 |
| 2025/02/06 | 1,771 | 1,800 | 1,771 | 1,796 | 88,300 |
| 2025/02/05 | 1,787 | 1,790 | 1,770 | 1,770 | 76,700 |
| 2025/02/04 | 1,800 | 1,801 | 1,773 | 1,777 | 121,700 |
| 2025/02/03 | 1,800 | 1,801 | 1,783 | 1,785 | 125,200 |
| 2025/01/31 | 1,805 | 1,809 | 1,796 | 1,805 | 70,300 |
| 2025/01/30 | 1,794 | 1,808 | 1,790 | 1,804 | 81,800 |
| 2025/01/29 | 1,792 | 1,803 | 1,787 | 1,787 | 86,000 |
| 2025/01/28 | 1,790 | 1,804 | 1,789 | 1,792 | 70,900 |
| 2025/01/27 | 1,795 | 1,805 | 1,781 | 1,794 | 94,400 |
| 2025/01/24 | 1,810 | 1,810 | 1,783 | 1,783 | 90,800 |
| 2025/01/23 | 1,795 | 1,795 | 1,782 | 1,785 | 104,600 |
| 2025/01/22 | 1,805 | 1,815 | 1,800 | 1,800 | 71,200 |
| 2025/01/21 | 1,810 | 1,814 | 1,802 | 1,804 | 43,200 |
| 2025/01/20 | 1,801 | 1,817 | 1,801 | 1,812 | 61,800 |
| 2025/01/17 | 1,803 | 1,821 | 1,791 | 1,811 | 98,900 |
| 2025/01/16 | 1,812 | 1,822 | 1,808 | 1,810 | 90,500 |
| 2025/01/15 | 1,810 | 1,817 | 1,803 | 1,807 | 79,600 |
| 2025/01/14 | 1,815 | 1,821 | 1,799 | 1,808 | 102,300 |
| 2025/01/10 | 1,808 | 1,820 | 1,800 | 1,817 | 82,800 |
| 2025/01/09 | 1,816 | 1,828 | 1,811 | 1,811 | 108,800 |
| 2025/01/08 | 1,836 | 1,841 | 1,817 | 1,817 | 148,700 |
| 2025/01/07 | 1,841 | 1,850 | 1,833 | 1,840 | 129,800 |
| 2025/01/06 | 1,898 | 1,898 | 1,840 | 1,840 | 175,200 |