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) |
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 | 1,890 | +13 | +0.7 | 4,366,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 427 | 435 | 372 | 389 | -41 | -9.5 | 825,000 |
| 12/03 | 386 | 435 | 379 | 430 | +44 | +11.4 | 1,223,000 |
| 12/02 | 359 | 400 | 343 | 386 | +26 | +7.2 | 1,264,000 |
| 12/01 | 331 | 374 | 331 | 360 | +33 | +10.1 | 1,063,000 |
| 11/12 | 326 | 346 | 313 | 327 | +9 | +2.8 | 1,479,000 |
| 11/11 | 340 | 350 | 312 | 318 | -27 | -7.8 | 782,000 |
| 11/10 | 370 | 375 | 328 | 345 | -33 | -8.7 | 1,146,000 |
| 11/09 | 419 | 422 | 341 | 378 | -43 | -10.2 | 1,422,000 |
| 11/08 | 435 | 446 | 374 | 421 | -14 | -3.2 | 899,000 |
| 11/07 | 460 | 475 | 435 | 435 | -25 | -5.4 | 953,000 |
| 11/06 | 425 | 460 | 415 | 460 | +41 | +9.8 | 1,550,000 |
| 11/05 | 436 | 442 | 406 | 419 | -16 | -3.7 | 1,976,000 |
| 11/04 | 446 | 455 | 400 | 435 | -9 | -2.0 | 1,994,000 |
| 11/03 | 461 | 472 | 312 | 444 | -15 | -3.3 | 3,220,000 |
| 11/02 | 417 | 462 | 411 | 459 | +39 | +9.3 | 2,919,000 |
| 11/01 | 408 | 434 | 402 | 420 | +20 | +5.0 | 2,336,000 |
| 10/12 | 365 | 419 | 365 | 400 | +35 | +9.6 | 2,385,000 |
| 10/11 | 340 | 390 | 337 | 365 | +25 | +7.4 | 1,741,000 |
| 10/10 | 365 | 365 | 330 | 340 | -25 | -6.9 | 1,481,000 |
| 10/09 | 339 | 375 | 335 | 365 | +24 | +7.0 | 1,143,000 |
| 10/08 | 335 | 349 | 326 | 341 | +6 | +1.8 | 1,145,000 |
| 10/07 | 334 | 352 | 329 | 335 | -1 | -0.3 | 1,559,000 |
| 10/06 | 355 | 371 | 332 | 336 | -20 | -5.6 | 1,920,000 |
| 10/05 | 431 | 436 | 346 | 356 | -77 | -17.8 | 3,332,000 |
| 10/04 | 375 | 438 | 371 | 433 | +58 | +15.5 | 4,455,000 |
| 10/03 | 345 | 384 | 334 | 375 | +35 | +10.3 | 3,506,000 |
| 10/02 | 346 | 362 | 335 | 340 | -6 | -1.7 | 1,361,000 |
| 10/01 | 359 | 372 | 341 | 346 | -14 | -3.9 | 1,463,000 |
| 09/12 | 348 | 380 | 341 | 360 | +17 | +5.0 | 2,103,000 |
| 09/11 | 463 | 468 | 336 | 343 | -125 | -26.7 | 1,618,000 |
▶︎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
