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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,986 | 1,987 | 1,932 | 1,949 | -54 | -2.7 | 897,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,420 | 1,467 | 1,375 | 1,446 | +26 | +1.8 | 558,000 |
| 2/24 | 1,422 | 1,431 | 1,389 | 1,420 | -2 | -0.1 | 283,100 |
| 2/17 | 1,346 | 1,456 | 1,332 | 1,422 | +77 | +5.7 | 442,000 |
| 2/10 | 1,318 | 1,379 | 1,311 | 1,345 | +37 | +2.8 | 361,200 |
| 2/3 | 1,325 | 1,363 | 1,307 | 1,308 | -19 | -1.4 | 377,100 |
| 1/27 | 1,285 | 1,329 | 1,266 | 1,327 | +57 | +4.5 | 335,700 |
| 1/20 | 1,225 | 1,288 | 1,220 | 1,270 | +35 | +2.8 | 333,100 |
| 1/13 | 1,234 | 1,259 | 1,226 | 1,235 | +2 | +0.2 | 277,000 |
| 1/6 | 1,262 | 1,262 | 1,200 | 1,233 | -17 | -1.4 | 264,000 |
| 12/30 | 1,268 | 1,275 | 1,223 | 1,250 | +8 | +0.6 | 343,600 |
| 12/23 | 1,217 | 1,260 | 1,210 | 1,242 | +20 | +1.6 | 489,000 |
| 12/16 | 1,233 | 1,263 | 1,220 | 1,222 | -20 | -1.6 | 365,600 |
| 12/9 | 1,232 | 1,258 | 1,225 | 1,242 | +9 | +0.7 | 508,600 |
| 12/2 | 1,301 | 1,303 | 1,210 | 1,233 | -68 | -5.2 | 534,500 |
| 11/25 | 1,205 | 1,304 | 1,204 | 1,301 | +98 | +8.2 | 664,100 |
| 11/18 | 1,206 | 1,216 | 1,164 | 1,203 | -6 | -0.5 | 508,600 |
| 11/11 | 1,261 | 1,261 | 1,151 | 1,209 | -36 | -2.9 | 692,900 |
| 11/4 | 1,203 | 1,281 | 1,200 | 1,245 | +39 | +3.2 | 664,400 |
| 10/28 | 1,250 | 1,253 | 1,203 | 1,206 | -22 | -1.8 | 1,467,900 |
| 10/21 | 1,212 | 1,257 | 1,205 | 1,228 | 0 | 0.0 | 701,200 |
| 10/14 | 1,198 | 1,242 | 1,183 | 1,228 | +18 | +1.5 | 669,100 |
| 10/7 | 1,105 | 1,220 | 1,105 | 1,210 | +93 | +8.3 | 864,300 |
| 9/30 | 1,133 | 1,137 | 1,075 | 1,117 | -13 | -1.2 | 860,800 |
| 9/22 | 1,129 | 1,141 | 1,111 | 1,130 | +11 | +1.0 | 297,100 |
| 9/16 | 1,116 | 1,136 | 1,087 | 1,119 | +11 | +1.0 | 476,600 |
| 9/9 | 1,073 | 1,109 | 1,062 | 1,108 | +28 | +2.6 | 494,600 |
| 9/2 | 1,080 | 1,116 | 1,062 | 1,080 | -30 | -2.7 | 557,100 |
| 8/26 | 1,127 | 1,146 | 1,103 | 1,110 | -28 | -2.5 | 317,700 |
| 8/19 | 1,165 | 1,165 | 1,123 | 1,138 | -27 | -2.3 | 477,600 |
| 8/12 | 1,077 | 1,174 | 1,072 | 1,165 | +102 | +9.6 | 807,700 |
▶︎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
