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
2026/02/27 2,454 2,593 2,447 2,567 338,400
2026/02/26 2,433 2,464 2,423 2,451 105,000
2026/02/25 2,465 2,478 2,421 2,433 120,900
2026/02/24 2,448 2,478 2,413 2,462 137,600
2026/02/20 2,434 2,436 2,411 2,419 85,400
2026/02/19 2,424 2,450 2,408 2,450 72,500
2026/02/18 2,443 2,460 2,410 2,424 93,800
2026/02/17 2,408 2,469 2,408 2,442 125,600
2026/02/16 2,418 2,434 2,401 2,407 125,400
2026/02/13 2,420 2,471 2,412 2,435 175,100
2026/02/12 2,310 2,453 2,303 2,425 323,800
2026/02/10 2,269 2,279 2,255 2,270 83,600
2026/02/09 2,270 2,279 2,240 2,257 61,700
2026/02/06 2,242 2,249 2,227 2,249 65,000
2026/02/05 2,277 2,277 2,241 2,241 77,400
2026/02/04 2,209 2,259 2,192 2,246 76,000
2026/02/03 2,185 2,206 2,170 2,201 71,800
2026/02/02 2,203 2,223 2,169 2,169 95,000
2026/01/30 2,196 2,200 2,175 2,193 130,300
2026/01/29 2,153 2,179 2,128 2,176 84,300
2026/01/28 2,167 2,169 2,148 2,161 61,200
2026/01/27 2,190 2,190 2,160 2,189 71,400
2026/01/26 2,211 2,216 2,188 2,199 79,200
2026/01/23 2,214 2,233 2,213 2,228 41,600
2026/01/22 2,200 2,222 2,188 2,214 48,500
2026/01/21 2,170 2,189 2,168 2,183 61,700
2026/01/20 2,206 2,210 2,180 2,181 53,300
2026/01/19 2,217 2,226 2,201 2,210 55,700
2026/01/16 2,190 2,217 2,181 2,212 87,000
2026/01/15 2,194 2,209 2,187 2,187 114,400
2026/01/14 2,187 2,208 2,177 2,208 82,000
2026/01/13 2,190 2,190 2,162 2,165 92,700
2026/01/09 2,167 2,184 2,152 2,161 77,200
2026/01/08 2,137 2,167 2,135 2,149 68,900
2026/01/07 2,124 2,152 2,116 2,137 58,900
2026/01/06 2,107 2,138 2,107 2,132 85,100
2026/01/05 2,110 2,121 2,098 2,100 56,500

このページの先頭へ