！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,133 (24/03/25) | 1,373 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,133 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,059 | 2,071 | 2,014 | 2,068 | +10 | +0.5 | 55,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,080 | 2,117 | 2,063 | 2,087 | +32 | +1.6 | 148,500 |
| 3/15 | 2,037 | 2,130 | 2,034 | 2,055 | +18 | +0.9 | 512,200 |
| 3/14 | 2,029 | 2,048 | 2,015 | 2,037 | +7 | +0.3 | 97,500 |
| 3/13 | 2,045 | 2,064 | 2,014 | 2,030 | -10 | -0.5 | 71,100 |
| 3/12 | 2,014 | 2,047 | 1,986 | 2,040 | +26 | +1.3 | 150,000 |
| 3/11 | 2,039 | 2,045 | 1,993 | 2,014 | -37 | -1.8 | 92,400 |
| 3/8 | 1,991 | 2,055 | 1,991 | 2,051 | +62 | +3.1 | 158,800 |
| 3/7 | 1,999 | 2,012 | 1,971 | 1,989 | -5 | -0.3 | 82,900 |
| 3/6 | 1,960 | 2,008 | 1,960 | 1,994 | +11 | +0.6 | 173,800 |
| 3/5 | 1,934 | 1,983 | 1,934 | 1,983 | +49 | +2.5 | 92,500 |
| 3/4 | 1,950 | 1,964 | 1,925 | 1,934 | -2 | -0.1 | 100,200 |
| 3/1 | 1,957 | 1,970 | 1,922 | 1,936 | -26 | -1.3 | 82,100 |
| 2/29 | 1,960 | 1,975 | 1,950 | 1,962 | +16 | +0.8 | 158,400 |
| 2/28 | 1,935 | 1,959 | 1,934 | 1,946 | +21 | +1.1 | 100,500 |
| 2/27 | 1,912 | 1,946 | 1,904 | 1,925 | +4 | +0.2 | 113,800 |
| 2/26 | 1,954 | 1,963 | 1,916 | 1,921 | +6 | +0.3 | 85,600 |
| 2/22 | 1,901 | 1,927 | 1,895 | 1,915 | +29 | +1.5 | 104,500 |
| 2/21 | 1,923 | 1,942 | 1,886 | 1,886 | -37 | -1.9 | 93,200 |
| 2/20 | 1,946 | 1,955 | 1,914 | 1,923 | -2 | -0.1 | 87,300 |
| 2/19 | 1,883 | 1,925 | 1,883 | 1,925 | +47 | +2.5 | 107,800 |
| 2/16 | 1,873 | 1,892 | 1,862 | 1,878 | +26 | +1.4 | 204,300 |
| 2/15 | 1,840 | 1,871 | 1,825 | 1,852 | +17 | +0.9 | 229,700 |
| 2/14 | 1,920 | 1,920 | 1,812 | 1,835 | +66 | +3.7 | 285,200 |
| 2/13 | 1,770 | 1,780 | 1,747 | 1,769 | +28 | +1.6 | 133,500 |
| 2/9 | 1,736 | 1,752 | 1,727 | 1,741 | +5 | +0.3 | 96,100 |
| 2/8 | 1,733 | 1,753 | 1,702 | 1,736 | +6 | +0.4 | 110,700 |
| 2/7 | 1,727 | 1,735 | 1,715 | 1,730 | +22 | +1.3 | 100,200 |
| 2/6 | 1,701 | 1,734 | 1,701 | 1,708 | 0 | 0.0 | 84,300 |
| 2/5 | 1,737 | 1,737 | 1,698 | 1,708 | -4 | -0.2 | 92,100 |
| 2/2 | 1,697 | 1,715 | 1,682 | 1,712 | +15 | +0.9 | 76,300 |
▶︎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