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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,065 | 1,175 | 1,006 | 1,147 | +86 | +8.1 | 1,388,400 |
| 19/09 | 970 | 1,143 | 945 | 1,061 | +76 | +7.7 | 1,118,500 |
| 19/08 | 1,048 | 1,068 | 882 | 985 | -66 | -6.3 | 975,500 |
| 19/07 | 1,075 | 1,123 | 994 | 1,051 | +6 | +0.6 | 1,050,100 |
| 19/06 | 915 | 1,113 | 910 | 1,045 | +100 | +10.6 | 1,274,400 |
| 19/05 | 929 | 967 | 791 | 945 | +7 | +0.8 | 1,138,100 |
| 19/04 | 924 | 1,022 | 910 | 938 | +29 | +3.2 | 916,900 |
| 19/03 | 966 | 1,010 | 877 | 909 | -57 | -5.9 | 1,685,500 |
| 19/02 | 951 | 1,000 | 899 | 966 | +9 | +0.9 | 1,405,500 |
| 19/01 | 1,059 | 1,083 | 917 | 957 | -132 | -12.1 | 1,992,100 |
| 18/12 | 1,299 | 1,343 | 996 | 1,089 | -209 | -16.1 | 2,133,600 |
| 18/11 | 1,208 | 1,303 | 1,105 | 1,298 | +79 | +6.5 | 1,183,000 |
| 18/10 | 1,399 | 1,438 | 1,168 | 1,219 | -174 | -12.5 | 1,620,100 |
| 18/09 | 1,383 | 1,504 | 1,276 | 1,393 | +9 | +0.7 | 1,659,000 |
| 18/08 | 1,435 | 1,448 | 1,286 | 1,384 | -48 | -3.4 | 998,300 |
| 18/07 | 1,359 | 1,457 | 1,246 | 1,432 | +66 | +4.8 | 1,335,300 |
| 18/06 | 1,541 | 1,623 | 1,300 | 1,366 | -191 | -12.3 | 1,611,700 |
| 18/05 | 1,726 | 1,780 | 1,541 | 1,557 | -167 | -9.7 | 1,171,800 |
| 18/04 | 1,569 | 1,735 | 1,509 | 1,724 | +159 | +10.2 | 982,500 |
| 18/03 | 1,480 | 1,602 | 1,392 | 1,565 | +75 | +5.0 | 1,324,900 |
| 18/02 | 1,582 | 1,677 | 1,442 | 1,490 | -99 | -6.2 | 1,143,200 |
| 18/01 | 1,665 | 1,744 | 1,583 | 1,589 | -52 | -3.2 | 989,500 |
| 17/12 | 1,606 | 1,687 | 1,510 | 1,641 | +33 | +2.1 | 1,393,000 |
| 17/11 | 1,356 | 1,638 | 1,332 | 1,608 | +262 | +19.5 | 2,034,100 |
| 17/10 | 1,247 | 1,372 | 1,227 | 1,346 | +99 | +7.9 | 1,269,100 |
| 17/09 | 1,230 | 1,264 | 1,156 | 1,247 | +25 | +2.1 | 1,772,300 |
| 17/08 | 1,119 | 1,248 | 1,099 | 1,222 | +101 | +9.0 | 1,710,000 |
| 17/07 | 1,147 | 1,180 | 1,103 | 1,121 | -26 | -2.3 | 1,443,700 |
| 17/06 | 1,000 | 1,149 | 998 | 1,147 | +151 | +15.2 | 1,960,200 |
| 17/05 | 944 | 1,085 | 939 | 996 | +50 | +5.3 | 1,672,100 |
▶︎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
