8097東証P貸借
業種 卸売業
三愛オブリ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,244 (24/05/15) | 1,590 (23/12/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,244 (24/05/15) | 1,592 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,986 | 2,009 | 1,972 | 2,003 | -5 | -0.3 | 524,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,011 | 2,053 | 1,976 | 2,008 | +21 | +1.1 | 605,000 |
| 11/20 | 1,954 | 2,021 | 1,954 | 1,987 | +3 | +0.2 | 234,100 |
| 11/19 | 2,005 | 2,014 | 1,978 | 1,984 | -12 | -0.6 | 251,400 |
| 11/18 | 2,078 | 2,091 | 1,996 | 1,996 | -52 | -2.5 | 228,300 |
| 11/15 | 2,050 | 2,062 | 2,031 | 2,048 | +20 | +1.0 | 258,600 |
| 11/14 | 1,991 | 2,058 | 1,980 | 2,028 | +77 | +4.0 | 291,600 |
| 11/13 | 1,950 | 1,965 | 1,915 | 1,951 | -9 | -0.5 | 168,100 |
| 11/12 | 1,943 | 1,990 | 1,937 | 1,960 | +42 | +2.2 | 119,800 |
| 11/11 | 1,919 | 1,926 | 1,905 | 1,918 | -8 | -0.4 | 66,200 |
| 11/8 | 1,955 | 1,955 | 1,915 | 1,926 | -17 | -0.9 | 82,500 |
| 11/7 | 1,927 | 1,955 | 1,919 | 1,943 | +17 | +0.9 | 115,300 |
| 11/6 | 1,908 | 1,955 | 1,894 | 1,926 | +21 | +1.1 | 108,100 |
| 11/5 | 1,893 | 1,919 | 1,855 | 1,905 | +52 | +2.8 | 94,400 |
| 11/1 | 1,875 | 1,897 | 1,853 | 1,853 | -24 | -1.3 | 49,200 |
| 10/31 | 1,875 | 1,888 | 1,856 | 1,877 | +20 | +1.1 | 96,000 |
| 10/30 | 1,847 | 1,874 | 1,844 | 1,857 | +10 | +0.5 | 150,700 |
| 10/29 | 1,852 | 1,857 | 1,836 | 1,847 | -7 | -0.4 | 68,100 |
| 10/28 | 1,835 | 1,859 | 1,823 | 1,854 | +17 | +0.9 | 45,300 |
| 10/25 | 1,863 | 1,869 | 1,833 | 1,837 | -27 | -1.5 | 54,800 |
| 10/24 | 1,844 | 1,875 | 1,825 | 1,864 | 0 | 0.0 | 64,300 |
| 10/23 | 1,878 | 1,878 | 1,857 | 1,864 | +9 | +0.5 | 39,600 |
| 10/22 | 1,876 | 1,876 | 1,844 | 1,855 | -21 | -1.1 | 70,400 |
| 10/21 | 1,893 | 1,893 | 1,864 | 1,876 | -20 | -1.1 | 58,600 |
| 10/18 | 1,923 | 1,923 | 1,893 | 1,896 | -24 | -1.3 | 55,000 |
| 10/17 | 1,930 | 1,930 | 1,912 | 1,920 | -6 | -0.3 | 56,800 |
| 10/16 | 1,936 | 1,949 | 1,923 | 1,926 | -15 | -0.8 | 84,700 |
| 10/15 | 1,945 | 1,945 | 1,932 | 1,941 | +2 | +0.1 | 119,900 |
| 10/11 | 1,959 | 1,963 | 1,931 | 1,939 | -15 | -0.8 | 80,000 |
| 10/10 | 1,979 | 1,979 | 1,952 | 1,954 | -19 | -1.0 | 55,600 |
| 10/9 | 2,000 | 2,011 | 1,973 | 1,973 | -37 | -1.8 | 75,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
