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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,986 | 1,987 | 1,932 | 1,978 | -25 | -1.3 | 1,030,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,716 | 1,726 | 1,573 | 1,587 | -118 | -6.9 | 895,000 |
| 9/22 | 1,844 | 1,844 | 1,685 | 1,705 | -113 | -6.2 | 593,300 |
| 9/15 | 1,714 | 1,840 | 1,714 | 1,818 | +104 | +6.1 | 700,900 |
| 9/8 | 1,690 | 1,762 | 1,684 | 1,714 | +34 | +2.0 | 616,200 |
| 9/1 | 1,649 | 1,687 | 1,649 | 1,680 | +50 | +3.1 | 626,100 |
| 8/25 | 1,603 | 1,648 | 1,590 | 1,630 | +37 | +2.3 | 342,800 |
| 8/18 | 1,650 | 1,660 | 1,588 | 1,593 | -46 | -2.8 | 400,500 |
| 8/10 | 1,548 | 1,655 | 1,526 | 1,639 | +91 | +5.9 | 575,000 |
| 8/4 | 1,614 | 1,635 | 1,531 | 1,548 | -46 | -2.9 | 590,400 |
| 7/28 | 1,560 | 1,596 | 1,547 | 1,594 | +48 | +3.1 | 605,000 |
| 7/21 | 1,497 | 1,550 | 1,497 | 1,546 | +49 | +3.3 | 360,800 |
| 7/14 | 1,503 | 1,530 | 1,487 | 1,497 | 0 | 0.0 | 503,800 |
| 7/7 | 1,526 | 1,557 | 1,476 | 1,497 | -21 | -1.4 | 502,600 |
| 6/30 | 1,499 | 1,545 | 1,471 | 1,518 | +19 | +1.3 | 479,000 |
| 6/23 | 1,530 | 1,550 | 1,455 | 1,499 | -22 | -1.5 | 677,100 |
| 6/16 | 1,477 | 1,528 | 1,467 | 1,521 | +65 | +4.5 | 874,600 |
| 6/9 | 1,443 | 1,488 | 1,414 | 1,456 | +43 | +3.0 | 815,200 |
| 6/2 | 1,479 | 1,480 | 1,373 | 1,413 | -53 | -3.6 | 714,800 |
| 5/26 | 1,512 | 1,528 | 1,466 | 1,466 | -48 | -3.2 | 489,200 |
| 5/19 | 1,530 | 1,582 | 1,502 | 1,514 | -1 | -0.1 | 535,600 |
| 5/12 | 1,465 | 1,536 | 1,455 | 1,515 | +32 | +2.2 | 485,900 |
| 5/2 | 1,435 | 1,492 | 1,435 | 1,483 | +57 | +4.0 | 279,400 |
| 4/28 | 1,368 | 1,439 | 1,360 | 1,426 | +59 | +4.3 | 526,900 |
| 4/21 | 1,376 | 1,400 | 1,353 | 1,367 | -4 | -0.3 | 389,500 |
| 4/14 | 1,321 | 1,381 | 1,316 | 1,371 | +51 | +3.9 | 332,900 |
| 4/7 | 1,392 | 1,421 | 1,307 | 1,320 | -51 | -3.7 | 496,900 |
| 3/31 | 1,325 | 1,400 | 1,319 | 1,371 | +54 | +4.1 | 654,500 |
| 3/24 | 1,300 | 1,345 | 1,287 | 1,317 | +3 | +0.2 | 360,000 |
| 3/17 | 1,432 | 1,436 | 1,291 | 1,314 | -131 | -9.1 | 652,300 |
| 3/10 | 1,447 | 1,469 | 1,425 | 1,445 | -1 | -0.1 | 549,900 |
▶︎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
