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
1,926.1
円
(10:58)
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 | 1,916 | 1,916 | -87 | -4.3 | 911,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,072 | 1,077 | 1,043 | 1,063 | -5 | -0.5 | 459,600 |
| 7/29 | 1,067 | 1,099 | 1,042 | 1,068 | +13 | +1.2 | 458,500 |
| 7/22 | 1,030 | 1,083 | 1,023 | 1,055 | +40 | +3.9 | 482,900 |
| 7/15 | 1,027 | 1,049 | 996 | 1,015 | -4 | -0.4 | 578,300 |
| 7/8 | 996 | 1,037 | 980 | 1,019 | +34 | +3.5 | 832,300 |
| 7/1 | 982 | 1,008 | 961 | 985 | +14 | +1.4 | 688,000 |
| 6/24 | 957 | 974 | 928 | 971 | +29 | +3.1 | 509,100 |
| 6/17 | 1,000 | 1,017 | 934 | 942 | -70 | -6.9 | 857,400 |
| 6/10 | 946 | 1,061 | 945 | 1,012 | +61 | +6.4 | 1,435,700 |
| 6/3 | 953 | 976 | 945 | 951 | +8 | +0.9 | 1,154,600 |
| 5/27 | 975 | 975 | 931 | 943 | -18 | -1.9 | 731,900 |
| 5/20 | 973 | 983 | 942 | 961 | -13 | -1.3 | 862,600 |
| 5/13 | 958 | 974 | 924 | 974 | +7 | +0.7 | 982,300 |
| 5/6 | 946 | 969 | 941 | 967 | +17 | +1.8 | 317,400 |
| 4/28 | 939 | 954 | 920 | 950 | -4 | -0.4 | 827,000 |
| 4/22 | 940 | 974 | 932 | 954 | +11 | +1.2 | 636,300 |
| 4/15 | 971 | 973 | 941 | 943 | -26 | -2.7 | 645,500 |
| 4/8 | 946 | 992 | 942 | 969 | +25 | +2.7 | 1,267,700 |
| 4/1 | 972 | 978 | 932 | 944 | -24 | -2.5 | 915,700 |
| 3/25 | 949 | 972 | 944 | 968 | +22 | +2.3 | 1,273,500 |
| 3/18 | 941 | 948 | 927 | 946 | +2 | +0.2 | 741,200 |
| 3/11 | 931 | 949 | 900 | 944 | +1 | +0.1 | 1,364,400 |
| 3/4 | 938 | 960 | 925 | 943 | +5 | +0.5 | 1,554,300 |
| 2/25 | 939 | 944 | 915 | 938 | -6 | -0.6 | 889,000 |
| 2/18 | 933 | 949 | 921 | 944 | +11 | +1.2 | 1,793,800 |
| 2/10 | 933 | 937 | 910 | 933 | -2 | -0.2 | 1,037,100 |
| 2/4 | 905 | 937 | 891 | 935 | +30 | +3.3 | 3,843,500 |
| 1/28 | 967 | 983 | 881 | 905 | -85 | -8.6 | 7,459,500 |
| 1/21 | 1,146 | 1,161 | 964 | 990 | -366 | -27.0 | 3,158,200 |
| 1/14 | 1,363 | 1,400 | 1,331 | 1,356 | +9 | +0.7 | 153,300 |
▶︎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
