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
1,918.8
円
(14:17)
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 | 1,918 | -85 | -4.2 | 930,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,358 | 1,387 | 1,335 | 1,347 | +12 | +0.9 | 171,300 |
| 12/30 | 1,300 | 1,347 | 1,281 | 1,335 | +32 | +2.5 | 217,600 |
| 12/24 | 1,286 | 1,310 | 1,261 | 1,303 | +12 | +0.9 | 232,300 |
| 12/17 | 1,339 | 1,345 | 1,277 | 1,291 | -23 | -1.8 | 280,600 |
| 12/10 | 1,278 | 1,354 | 1,263 | 1,314 | +48 | +3.8 | 387,100 |
| 12/3 | 1,181 | 1,272 | 1,162 | 1,266 | +64 | +5.3 | 447,300 |
| 11/26 | 1,213 | 1,241 | 1,170 | 1,202 | -15 | -1.2 | 192,700 |
| 11/19 | 1,321 | 1,321 | 1,205 | 1,217 | -98 | -7.5 | 268,900 |
| 11/12 | 1,439 | 1,456 | 1,284 | 1,315 | -126 | -8.7 | 225,600 |
| 11/5 | 1,521 | 1,521 | 1,400 | 1,441 | -37 | -2.5 | 244,900 |
| 10/29 | 1,473 | 1,535 | 1,451 | 1,478 | +3 | +0.2 | 219,800 |
| 10/22 | 1,482 | 1,517 | 1,457 | 1,475 | +19 | +1.3 | 210,100 |
| 10/15 | 1,434 | 1,462 | 1,392 | 1,456 | +27 | +1.9 | 230,600 |
| 10/8 | 1,474 | 1,485 | 1,416 | 1,429 | -26 | -1.8 | 335,000 |
| 10/1 | 1,562 | 1,570 | 1,445 | 1,455 | -107 | -6.9 | 336,000 |
| 9/24 | 1,517 | 1,573 | 1,493 | 1,562 | +13 | +0.8 | 196,300 |
| 9/17 | 1,457 | 1,614 | 1,418 | 1,549 | +83 | +5.7 | 545,100 |
| 9/10 | 1,428 | 1,472 | 1,407 | 1,466 | +47 | +3.3 | 309,200 |
| 9/3 | 1,361 | 1,428 | 1,334 | 1,419 | +74 | +5.5 | 185,100 |
| 8/27 | 1,289 | 1,364 | 1,279 | 1,345 | +75 | +5.9 | 219,300 |
| 8/20 | 1,313 | 1,333 | 1,267 | 1,270 | -55 | -4.2 | 207,900 |
| 8/13 | 1,357 | 1,375 | 1,305 | 1,325 | -28 | -2.1 | 157,600 |
| 8/6 | 1,371 | 1,466 | 1,351 | 1,353 | -5 | -0.4 | 212,600 |
| 7/30 | 1,390 | 1,390 | 1,336 | 1,358 | -2 | -0.2 | 166,500 |
| 7/21 | 1,369 | 1,371 | 1,287 | 1,360 | -9 | -0.7 | 180,600 |
| 7/16 | 1,386 | 1,442 | 1,357 | 1,369 | +43 | +3.2 | 330,300 |
| 7/9 | 1,370 | 1,435 | 1,307 | 1,326 | -64 | -4.6 | 491,400 |
| 7/2 | 1,345 | 1,391 | 1,231 | 1,390 | +45 | +3.4 | 446,000 |
| 6/25 | 1,270 | 1,350 | 1,225 | 1,345 | +55 | +4.3 | 274,600 |
| 6/18 | 1,186 | 1,294 | 1,179 | 1,290 | +112 | +9.5 | 218,000 |
▶︎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
