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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,875 | 2,091 | 1,853 | 1,978 | +101 | +5.4 | 4,227,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,462 | 1,535 | 1,392 | 1,478 | -8 | -0.5 | 1,084,000 |
| 21/09 | 1,370 | 1,614 | 1,334 | 1,486 | +113 | +8.2 | 1,404,500 |
| 21/08 | 1,371 | 1,466 | 1,267 | 1,373 | +15 | +1.1 | 876,100 |
| 21/07 | 1,281 | 1,442 | 1,231 | 1,358 | +72 | +5.6 | 1,457,300 |
| 21/06 | 1,185 | 1,385 | 1,157 | 1,286 | +106 | +9.0 | 920,900 |
| 21/05 | 1,200 | 1,285 | 1,119 | 1,180 | -43 | -3.5 | 873,000 |
| 21/04 | 1,305 | 1,322 | 1,218 | 1,223 | -90 | -6.9 | 787,100 |
| 21/03 | 1,077 | 1,421 | 1,077 | 1,313 | +250 | +23.5 | 1,694,900 |
| 21/02 | 1,056 | 1,155 | 1,034 | 1,063 | -13 | -1.2 | 941,800 |
| 21/01 | 1,120 | 1,171 | 1,064 | 1,076 | -41 | -3.7 | 1,149,100 |
| 20/12 | 1,164 | 1,257 | 1,056 | 1,117 | -37 | -3.2 | 1,491,300 |
| 20/11 | 1,051 | 1,268 | 1,042 | 1,154 | +107 | +10.2 | 1,174,900 |
| 20/10 | 1,000 | 1,090 | 974 | 1,047 | +45 | +4.5 | 876,100 |
| 20/09 | 933 | 1,081 | 915 | 1,002 | +67 | +7.2 | 1,519,100 |
| 20/08 | 860 | 1,001 | 853 | 935 | +84 | +9.9 | 873,700 |
| 20/07 | 987 | 1,002 | 851 | 851 | -121 | -12.5 | 1,201,500 |
| 20/06 | 1,094 | 1,129 | 968 | 972 | -132 | -12.0 | 1,262,400 |
| 20/05 | 1,085 | 1,162 | 984 | 1,104 | +3 | +0.3 | 1,453,500 |
| 20/04 | 1,123 | 1,168 | 954 | 1,101 | -28 | -2.5 | 1,824,200 |
| 20/03 | 914 | 1,190 | 708 | 1,129 | +185 | +19.6 | 3,159,400 |
| 20/02 | 1,080 | 1,219 | 920 | 944 | -169 | -15.2 | 1,156,300 |
| 20/01 | 1,146 | 1,222 | 1,069 | 1,113 | -81 | -6.8 | 872,000 |
| 19/12 | 1,061 | 1,225 | 1,017 | 1,194 | +143 | +13.6 | 1,062,900 |
| 19/11 | 1,145 | 1,207 | 1,027 | 1,051 | -96 | -8.4 | 861,700 |
▶︎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
