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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,078 | 2,091 | 1,954 | 2,003 | -45 | -2.2 | 2,367,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,048 | 2,093 | 1,982 | 2,018 | -42 | -2.0 | 340,400 |
| 4/12 | 2,055 | 2,078 | 2,015 | 2,060 | +10 | +0.5 | 262,300 |
| 4/5 | 2,108 | 2,120 | 2,003 | 2,050 | -38 | -1.8 | 432,700 |
| 3/29 | 2,105 | 2,133 | 2,040 | 2,088 | -17 | -0.8 | 854,600 |
| 3/22 | 2,080 | 2,117 | 2,054 | 2,105 | +50 | +2.4 | 507,500 |
| 3/15 | 2,039 | 2,130 | 1,986 | 2,055 | +4 | +0.2 | 923,200 |
| 3/8 | 1,950 | 2,055 | 1,925 | 2,051 | +115 | +5.9 | 608,200 |
| 3/1 | 1,954 | 1,975 | 1,904 | 1,936 | +21 | +1.1 | 540,400 |
| 2/22 | 1,883 | 1,955 | 1,883 | 1,915 | +37 | +2.0 | 392,800 |
| 2/16 | 1,770 | 1,920 | 1,747 | 1,878 | +137 | +7.9 | 852,700 |
| 2/9 | 1,737 | 1,753 | 1,698 | 1,741 | +29 | +1.7 | 483,400 |
| 2/2 | 1,667 | 1,715 | 1,653 | 1,712 | +45 | +2.7 | 367,400 |
| 1/26 | 1,692 | 1,698 | 1,660 | 1,667 | -13 | -0.8 | 352,600 |
| 1/19 | 1,710 | 1,727 | 1,673 | 1,680 | -13 | -0.8 | 354,500 |
| 1/12 | 1,657 | 1,701 | 1,650 | 1,693 | +36 | +2.2 | 313,200 |
| 1/5 | 1,606 | 1,664 | 1,592 | 1,657 | +51 | +3.2 | 154,400 |
| 12/29 | 1,667 | 1,667 | 1,590 | 1,606 | -44 | -2.7 | 283,100 |
| 12/22 | 1,621 | 1,657 | 1,605 | 1,650 | -11 | -0.7 | 459,500 |
| 12/15 | 1,623 | 1,685 | 1,623 | 1,661 | +45 | +2.8 | 471,100 |
| 12/8 | 1,623 | 1,664 | 1,604 | 1,616 | -20 | -1.2 | 504,900 |
| 12/1 | 1,642 | 1,651 | 1,601 | 1,636 | -2 | -0.1 | 442,600 |
| 11/24 | 1,639 | 1,655 | 1,594 | 1,638 | +1 | +0.1 | 366,100 |
| 11/17 | 1,569 | 1,639 | 1,540 | 1,637 | +83 | +5.3 | 858,000 |
| 11/10 | 1,639 | 1,639 | 1,505 | 1,554 | -50 | -3.1 | 839,100 |
| 11/2 | 1,613 | 1,674 | 1,582 | 1,604 | -31 | -1.9 | 868,500 |
| 10/27 | 1,601 | 1,635 | 1,542 | 1,635 | +31 | +1.9 | 675,800 |
| 10/20 | 1,595 | 1,626 | 1,582 | 1,604 | +9 | +0.6 | 520,700 |
| 10/13 | 1,625 | 1,650 | 1,590 | 1,595 | +7 | +0.4 | 593,000 |
| 10/6 | 1,607 | 1,619 | 1,530 | 1,588 | +1 | +0.1 | 929,800 |
| 9/29 | 1,716 | 1,726 | 1,573 | 1,587 | -118 | -6.9 | 895,000 |
▶︎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
