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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,673 | 1,695 | 1,673 | 1,684 | +11 | +0.7 | 55,200 |
| 1/17 | 1,694 | 1,712 | 1,673 | 1,673 | -21 | -1.2 | 91,500 |
| 1/16 | 1,718 | 1,718 | 1,690 | 1,694 | -24 | -1.4 | 64,300 |
| 1/15 | 1,710 | 1,727 | 1,701 | 1,718 | +25 | +1.5 | 84,300 |
| 1/12 | 1,696 | 1,701 | 1,681 | 1,693 | +13 | +0.8 | 80,200 |
| 1/11 | 1,692 | 1,698 | 1,677 | 1,680 | +3 | +0.2 | 86,000 |
| 1/10 | 1,664 | 1,689 | 1,664 | 1,677 | +13 | +0.8 | 77,300 |
| 1/9 | 1,657 | 1,669 | 1,650 | 1,664 | +7 | +0.4 | 69,700 |
| 1/5 | 1,653 | 1,664 | 1,650 | 1,657 | +7 | +0.4 | 68,200 |
| 1/4 | 1,606 | 1,655 | 1,592 | 1,650 | +44 | +2.7 | 86,200 |
| 12/29 | 1,615 | 1,622 | 1,590 | 1,606 | -6 | -0.4 | 48,800 |
| 12/28 | 1,620 | 1,630 | 1,604 | 1,612 | -24 | -1.5 | 44,300 |
| 12/27 | 1,623 | 1,642 | 1,618 | 1,636 | +10 | +0.6 | 69,700 |
| 12/26 | 1,617 | 1,635 | 1,613 | 1,626 | +6 | +0.4 | 54,000 |
| 12/25 | 1,667 | 1,667 | 1,607 | 1,620 | -30 | -1.8 | 66,300 |
| 12/22 | 1,629 | 1,657 | 1,625 | 1,650 | +32 | +2.0 | 110,400 |
| 12/21 | 1,618 | 1,627 | 1,615 | 1,618 | -9 | -0.6 | 66,400 |
| 12/20 | 1,621 | 1,637 | 1,621 | 1,627 | +6 | +0.4 | 76,200 |
| 12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +4 | +0.3 | 82,300 |
| 12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -44 | -2.7 | 124,200 |
| 12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +16 | +1.0 | 184,600 |
| 12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -14 | -0.8 | 86,700 |
| 12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -7 | -0.4 | 71,900 |
| 12/12 | 1,667 | 1,676 | 1,661 | 1,666 | +10 | +0.6 | 69,100 |
| 12/11 | 1,623 | 1,658 | 1,623 | 1,656 | +40 | +2.5 | 58,800 |
| 12/8 | 1,634 | 1,644 | 1,604 | 1,616 | -18 | -1.1 | 110,600 |
| 12/7 | 1,636 | 1,643 | 1,619 | 1,634 | -25 | -1.5 | 76,000 |
| 12/6 | 1,613 | 1,664 | 1,613 | 1,659 | +48 | +3.0 | 97,300 |
| 12/5 | 1,630 | 1,642 | 1,611 | 1,611 | -33 | -2.0 | 89,000 |
| 12/4 | 1,623 | 1,644 | 1,619 | 1,644 | +8 | +0.5 | 132,000 |
▶︎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
