！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,071 | 2,083 | 2,014 | 2,068 | -6 | -0.3 | 164,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,108 | 2,120 | 1,982 | 2,074 | -14 | -0.7 | 1,472,600 |
| 24/03 | 1,957 | 2,133 | 1,922 | 2,088 | +126 | +6.4 | 2,975,600 |
| 24/02 | 1,661 | 1,975 | 1,661 | 1,962 | +286 | +17.1 | 2,343,900 |
| 24/01 | 1,606 | 1,727 | 1,592 | 1,676 | +70 | +4.4 | 1,385,400 |
| 23/12 | 1,624 | 1,685 | 1,590 | 1,606 | -11 | -0.7 | 1,793,900 |
| 23/11 | 1,648 | 1,674 | 1,505 | 1,617 | +1 | +0.1 | 2,657,500 |
| 23/10 | 1,607 | 1,650 | 1,530 | 1,616 | +29 | +1.8 | 3,360,800 |
| 23/09 | 1,668 | 1,844 | 1,573 | 1,587 | -89 | -5.3 | 2,940,800 |
| 23/08 | 1,628 | 1,687 | 1,526 | 1,676 | +60 | +3.7 | 2,264,300 |
| 23/07 | 1,526 | 1,635 | 1,476 | 1,616 | +98 | +6.5 | 2,107,300 |
| 23/06 | 1,378 | 1,550 | 1,373 | 1,518 | +126 | +9.1 | 3,061,000 |
| 23/05 | 1,435 | 1,582 | 1,376 | 1,392 | -34 | -2.4 | 2,289,800 |
| 23/04 | 1,392 | 1,439 | 1,307 | 1,426 | +55 | +4.0 | 1,746,200 |
| 23/03 | 1,378 | 1,469 | 1,287 | 1,371 | -26 | -1.9 | 2,533,500 |
| 23/02 | 1,353 | 1,456 | 1,307 | 1,397 | +50 | +3.7 | 1,516,500 |
| 23/01 | 1,262 | 1,359 | 1,200 | 1,347 | +97 | +7.8 | 1,397,900 |
| 22/12 | 1,289 | 1,289 | 1,210 | 1,250 | -42 | -3.3 | 1,922,600 |
| 22/11 | 1,240 | 1,304 | 1,151 | 1,292 | +62 | +5.0 | 2,654,000 |
| 22/10 | 1,105 | 1,257 | 1,105 | 1,230 | +113 | +10.1 | 3,897,200 |
| 22/09 | 1,089 | 1,141 | 1,062 | 1,117 | +13 | +1.2 | 2,360,700 |
| 22/08 | 1,072 | 1,174 | 1,043 | 1,104 | +36 | +3.4 | 2,388,100 |
| 22/07 | 978 | 1,099 | 976 | 1,068 | +105 | +10.9 | 2,538,300 |
| 22/06 | 959 | 1,061 | 928 | 963 | +4 | +0.4 | 3,866,000 |
| 22/05 | 946 | 983 | 924 | 959 | +9 | +1.0 | 3,486,700 |
| 22/04 | 940 | 992 | 920 | 950 | +11 | +1.2 | 3,557,300 |
| 22/03 | 945 | 978 | 900 | 939 | -11 | -1.2 | 5,219,400 |
| 22/02 | 930 | 950 | 901 | 950 | +23 | +2.5 | 5,217,300 |
| 22/01 | 1,358 | 1,400 | 881 | 927 | -408 | -30.6 | 13,737,300 |
| 21/12 | 1,181 | 1,354 | 1,171 | 1,335 | +151 | +12.8 | 1,361,100 |
| 21/11 | 1,521 | 1,521 | 1,162 | 1,184 | -294 | -19.9 | 1,135,900 |
▶︎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