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
1,974.1
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,932 | 1,978 | 1,932 | 1,978 | +44 | +2.3 | 145,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 1,997 | 2,010 | 1,991 | 2,010 | +12 | +0.6 | 68,100 |
| 10/7 | 1,999 | 2,010 | 1,977 | 1,998 | +32 | +1.6 | 101,200 |
| 10/4 | 1,961 | 1,986 | 1,960 | 1,966 | +14 | +0.7 | 115,600 |
| 10/3 | 1,993 | 1,997 | 1,943 | 1,952 | -1 | -0.1 | 59,700 |
| 10/2 | 1,987 | 1,987 | 1,946 | 1,953 | +2 | +0.1 | 100,200 |
| 10/1 | 1,942 | 1,959 | 1,939 | 1,951 | +6 | +0.3 | 75,800 |
| 9/30 | 1,915 | 1,950 | 1,905 | 1,945 | -10 | -0.5 | 116,900 |
| 9/27 | 1,942 | 1,961 | 1,940 | 1,955 | -37 | -1.9 | 94,700 |
| 9/26 | 1,978 | 1,993 | 1,966 | 1,992 | +35 | +1.8 | 155,400 |
| 9/25 | 1,974 | 1,974 | 1,943 | 1,957 | -3 | -0.2 | 86,600 |
| 9/24 | 1,950 | 1,965 | 1,940 | 1,960 | +24 | +1.2 | 94,000 |
| 9/20 | 1,964 | 1,968 | 1,927 | 1,936 | 0 | 0.0 | 138,000 |
| 9/19 | 1,970 | 1,973 | 1,936 | 1,936 | -5 | -0.3 | 59,100 |
| 9/18 | 1,949 | 1,964 | 1,921 | 1,941 | -3 | -0.2 | 69,500 |
| 9/17 | 1,952 | 1,955 | 1,912 | 1,944 | +16 | +0.8 | 93,900 |
| 9/13 | 1,947 | 1,959 | 1,928 | 1,928 | -39 | -2.0 | 109,200 |
| 9/12 | 1,986 | 2,002 | 1,963 | 1,967 | +17 | +0.9 | 121,100 |
| 9/11 | 2,000 | 2,000 | 1,940 | 1,950 | -66 | -3.3 | 122,200 |
| 9/10 | 1,991 | 2,020 | 1,991 | 2,016 | +27 | +1.4 | 59,000 |
| 9/9 | 1,950 | 1,997 | 1,944 | 1,989 | +3 | +0.2 | 89,600 |
| 9/6 | 2,009 | 2,009 | 1,985 | 1,986 | -31 | -1.5 | 102,800 |
| 9/5 | 1,995 | 2,029 | 1,985 | 2,017 | +22 | +1.1 | 94,200 |
| 9/4 | 1,997 | 2,017 | 1,991 | 1,995 | -33 | -1.6 | 99,100 |
| 9/3 | 2,030 | 2,042 | 2,025 | 2,028 | +5 | +0.3 | 46,400 |
| 9/2 | 2,020 | 2,026 | 2,007 | 2,023 | +7 | +0.4 | 73,700 |
| 8/30 | 2,040 | 2,052 | 2,009 | 2,016 | -21 | -1.0 | 93,800 |
| 8/29 | 2,012 | 2,043 | 2,012 | 2,037 | +23 | +1.1 | 78,400 |
| 8/28 | 2,019 | 2,033 | 2,012 | 2,014 | -43 | -2.1 | 61,200 |
▶︎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
