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
1,916.8
円
取引時間外
(15:24)
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 | 1,911 | 1,911 | -92 | -4.6 | 962,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,231 | 1,231 | 1,157 | 1,178 | -51 | -4.2 | 174,000 |
| 6/4 | 1,189 | 1,258 | 1,160 | 1,229 | +34 | +2.9 | 134,800 |
| 5/28 | 1,190 | 1,274 | 1,119 | 1,195 | +11 | +0.9 | 276,900 |
| 5/21 | 1,207 | 1,285 | 1,168 | 1,184 | -24 | -2.0 | 205,300 |
| 5/14 | 1,249 | 1,283 | 1,151 | 1,208 | -43 | -3.4 | 275,500 |
| 5/7 | 1,200 | 1,276 | 1,200 | 1,251 | +28 | +2.3 | 77,300 |
| 4/30 | 1,253 | 1,264 | 1,218 | 1,223 | 0 | 0.0 | 186,600 |
| 4/23 | 1,279 | 1,305 | 1,221 | 1,223 | -64 | -5.0 | 229,000 |
| 4/16 | 1,256 | 1,298 | 1,222 | 1,287 | +34 | +2.7 | 103,000 |
| 4/9 | 1,301 | 1,301 | 1,240 | 1,253 | -41 | -3.2 | 205,600 |
| 4/2 | 1,358 | 1,421 | 1,267 | 1,294 | -51 | -3.8 | 331,100 |
| 3/26 | 1,324 | 1,365 | 1,286 | 1,345 | +29 | +2.2 | 289,500 |
| 3/19 | 1,246 | 1,316 | 1,230 | 1,316 | +82 | +6.7 | 314,500 |
| 3/12 | 1,214 | 1,258 | 1,178 | 1,234 | +50 | +4.2 | 409,200 |
| 3/5 | 1,077 | 1,184 | 1,077 | 1,184 | +121 | +11.4 | 413,500 |
| 2/26 | 1,099 | 1,105 | 1,034 | 1,063 | -20 | -1.9 | 253,100 |
| 2/19 | 1,120 | 1,155 | 1,061 | 1,083 | -33 | -3.0 | 288,400 |
| 2/12 | 1,113 | 1,150 | 1,067 | 1,116 | +7 | +0.6 | 181,000 |
| 2/5 | 1,056 | 1,119 | 1,056 | 1,109 | +33 | +3.1 | 219,300 |
| 1/29 | 1,124 | 1,148 | 1,075 | 1,076 | -26 | -2.4 | 291,700 |
| 1/22 | 1,121 | 1,140 | 1,080 | 1,102 | -10 | -0.9 | 260,300 |
| 1/15 | 1,140 | 1,171 | 1,102 | 1,112 | -37 | -3.2 | 217,400 |
| 1/8 | 1,120 | 1,169 | 1,064 | 1,149 | +32 | +2.9 | 379,700 |
| 12/30 | 1,136 | 1,166 | 1,110 | 1,117 | -11 | -1.0 | 204,200 |
| 12/25 | 1,160 | 1,173 | 1,056 | 1,128 | -31 | -2.7 | 609,300 |
| 12/18 | 1,217 | 1,234 | 1,141 | 1,159 | -58 | -4.8 | 252,000 |
| 12/11 | 1,220 | 1,235 | 1,161 | 1,217 | -8 | -0.7 | 203,700 |
| 12/4 | 1,245 | 1,257 | 1,154 | 1,225 | -13 | -1.1 | 313,700 |
| 11/27 | 1,217 | 1,268 | 1,185 | 1,238 | +81 | +7.0 | 291,800 |
| 11/20 | 1,186 | 1,203 | 1,143 | 1,157 | -16 | -1.4 | 242,900 |
▶︎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
