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
1,912.7
円
(18:20)
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 | 1,038,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,116 | 1,235 | 1,051 | 1,173 | +73 | +6.6 | 324,500 |
| 11/6 | 1,051 | 1,110 | 1,042 | 1,100 | +53 | +5.1 | 224,100 |
| 10/30 | 1,052 | 1,063 | 998 | 1,047 | -3 | -0.3 | 224,000 |
| 10/23 | 1,034 | 1,090 | 1,030 | 1,050 | +20 | +1.9 | 223,900 |
| 10/16 | 1,041 | 1,064 | 1,027 | 1,030 | -11 | -1.1 | 147,600 |
| 10/9 | 987 | 1,059 | 983 | 1,041 | +66 | +6.8 | 221,100 |
| 10/2 | 1,027 | 1,081 | 974 | 975 | -33 | -3.3 | 314,400 |
| 9/25 | 986 | 1,019 | 969 | 1,008 | +22 | +2.2 | 238,000 |
| 9/18 | 978 | 1,007 | 954 | 986 | +19 | +2.0 | 416,200 |
| 9/11 | 949 | 1,013 | 942 | 967 | +21 | +2.2 | 431,700 |
| 9/4 | 927 | 968 | 915 | 946 | +9 | +1.0 | 205,300 |
| 8/28 | 930 | 1,001 | 921 | 937 | +7 | +0.8 | 241,500 |
| 8/21 | 918 | 938 | 902 | 930 | +6 | +0.7 | 134,800 |
| 8/14 | 902 | 954 | 902 | 924 | +28 | +3.1 | 231,000 |
| 8/7 | 860 | 917 | 853 | 896 | +45 | +5.3 | 239,400 |
| 7/31 | 900 | 910 | 851 | 851 | -58 | -6.4 | 312,700 |
| 7/22 | 921 | 929 | 881 | 909 | -27 | -2.9 | 150,500 |
| 7/17 | 863 | 945 | 858 | 936 | +78 | +9.1 | 233,400 |
| 7/10 | 983 | 1,002 | 855 | 858 | -124 | -12.6 | 327,700 |
| 7/3 | 998 | 1,002 | 965 | 982 | -20 | -2.0 | 301,600 |
| 6/26 | 1,037 | 1,038 | 968 | 1,002 | -35 | -3.4 | 270,100 |
| 6/19 | 1,020 | 1,055 | 991 | 1,037 | +11 | +1.1 | 269,400 |
| 6/12 | 1,116 | 1,129 | 1,016 | 1,026 | -78 | -7.1 | 284,600 |
| 6/5 | 1,094 | 1,129 | 1,055 | 1,104 | 0 | 0.0 | 313,900 |
| 5/29 | 1,020 | 1,117 | 999 | 1,104 | +110 | +11.1 | 403,200 |
| 5/22 | 1,004 | 1,097 | 989 | 994 | -13 | -1.3 | 312,700 |
| 5/15 | 1,139 | 1,162 | 984 | 1,007 | -132 | -11.6 | 444,600 |
| 5/8 | 1,113 | 1,150 | 1,106 | 1,139 | +19 | +1.7 | 180,600 |
| 5/1 | 1,101 | 1,139 | 1,057 | 1,120 | +47 | +4.4 | 358,200 |
| 4/24 | 1,125 | 1,146 | 954 | 1,073 | -68 | -6.0 | 506,800 |
▶︎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
