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
1,893.5
円
(17:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,913 | 1,918 | 1,890 | 1,890 | -29 | -1.5 | 75,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/1 | 1,624 | 1,641 | 1,624 | 1,636 | +19 | +1.2 | 75,300 |
| 11/30 | 1,613 | 1,624 | 1,601 | 1,617 | -4 | -0.3 | 141,900 |
| 11/29 | 1,642 | 1,650 | 1,621 | 1,621 | -24 | -1.5 | 79,500 |
| 11/28 | 1,633 | 1,647 | 1,630 | 1,645 | +12 | +0.7 | 74,600 |
| 11/27 | 1,642 | 1,651 | 1,627 | 1,633 | -5 | -0.3 | 71,300 |
| 11/24 | 1,632 | 1,638 | 1,617 | 1,638 | +25 | +1.6 | 83,100 |
| 11/22 | 1,595 | 1,629 | 1,594 | 1,613 | 0 | 0.0 | 90,500 |
| 11/21 | 1,624 | 1,632 | 1,609 | 1,613 | -8 | -0.5 | 94,400 |
| 11/20 | 1,639 | 1,655 | 1,618 | 1,621 | -16 | -1.0 | 98,100 |
| 11/17 | 1,612 | 1,638 | 1,599 | 1,637 | +26 | +1.6 | 203,600 |
| 11/16 | 1,590 | 1,613 | 1,587 | 1,611 | -17 | -1.0 | 154,300 |
| 11/15 | 1,574 | 1,639 | 1,573 | 1,628 | +76 | +4.9 | 253,200 |
| 11/14 | 1,561 | 1,571 | 1,540 | 1,552 | -8 | -0.5 | 133,900 |
| 11/13 | 1,569 | 1,596 | 1,549 | 1,560 | +6 | +0.4 | 113,000 |
| 11/10 | 1,543 | 1,558 | 1,525 | 1,554 | +7 | +0.5 | 114,100 |
| 11/9 | 1,518 | 1,548 | 1,505 | 1,547 | +37 | +2.5 | 130,000 |
| 11/8 | 1,551 | 1,553 | 1,508 | 1,510 | -42 | -2.7 | 292,700 |
| 11/7 | 1,591 | 1,608 | 1,552 | 1,552 | -48 | -3.0 | 169,300 |
| 11/6 | 1,639 | 1,639 | 1,599 | 1,600 | -4 | -0.3 | 133,000 |
| 11/2 | 1,668 | 1,674 | 1,604 | 1,604 | -45 | -2.7 | 118,400 |
| 11/1 | 1,648 | 1,661 | 1,635 | 1,649 | +33 | +2.0 | 108,600 |
| 10/31 | 1,605 | 1,620 | 1,594 | 1,616 | +14 | +0.9 | 137,100 |
| 10/30 | 1,613 | 1,620 | 1,582 | 1,602 | -33 | -2.0 | 504,400 |
| 10/27 | 1,600 | 1,635 | 1,596 | 1,635 | +51 | +3.2 | 168,200 |
| 10/26 | 1,588 | 1,601 | 1,563 | 1,584 | -1 | -0.1 | 161,300 |
| 10/25 | 1,583 | 1,611 | 1,578 | 1,585 | -3 | -0.2 | 123,700 |
| 10/24 | 1,575 | 1,597 | 1,542 | 1,588 | +17 | +1.1 | 126,300 |
▶︎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
