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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,144 | 1,168 | 1,071 | 1,141 | -3 | -0.3 | 342,000 |
| 4/10 | 1,033 | 1,156 | 1,032 | 1,144 | +115 | +11.2 | 425,400 |
| 4/3 | 1,115 | 1,190 | 1,028 | 1,029 | -127 | -11.0 | 596,400 |
| 3/27 | 708 | 1,163 | 708 | 1,156 | +433 | +59.9 | 1,105,700 |
| 3/19 | 861 | 982 | 722 | 723 | -138 | -16.0 | 742,600 |
| 3/13 | 866 | 906 | 802 | 861 | -35 | -3.9 | 670,700 |
| 3/6 | 914 | 981 | 893 | 896 | -48 | -5.1 | 348,200 |
| 2/28 | 1,035 | 1,035 | 920 | 944 | -135 | -12.5 | 378,500 |
| 2/21 | 1,110 | 1,110 | 1,057 | 1,079 | -42 | -3.8 | 298,700 |
| 2/14 | 1,194 | 1,205 | 1,100 | 1,121 | -88 | -7.3 | 203,000 |
| 2/7 | 1,080 | 1,219 | 1,080 | 1,209 | +96 | +8.6 | 276,100 |
| 1/31 | 1,136 | 1,142 | 1,069 | 1,113 | -34 | -3.0 | 260,500 |
| 1/24 | 1,119 | 1,163 | 1,119 | 1,147 | +22 | +2.0 | 167,700 |
| 1/17 | 1,174 | 1,174 | 1,109 | 1,125 | -60 | -5.1 | 195,900 |
| 1/10 | 1,146 | 1,222 | 1,144 | 1,185 | -9 | -0.8 | 247,900 |
| 12/30 | 1,196 | 1,214 | 1,185 | 1,194 | -13 | -1.1 | 43,100 |
| 12/27 | 1,194 | 1,225 | 1,165 | 1,207 | +32 | +2.7 | 219,000 |
| 12/20 | 1,172 | 1,214 | 1,157 | 1,175 | +3 | +0.3 | 281,200 |
| 12/13 | 1,113 | 1,186 | 1,102 | 1,172 | +82 | +7.5 | 255,800 |
| 12/6 | 1,061 | 1,096 | 1,017 | 1,090 | +39 | +3.7 | 263,800 |
| 11/29 | 1,069 | 1,075 | 1,038 | 1,051 | -2 | -0.2 | 232,700 |
| 11/22 | 1,085 | 1,102 | 1,027 | 1,053 | -32 | -3.0 | 208,200 |
| 11/15 | 1,192 | 1,207 | 1,068 | 1,085 | -93 | -7.9 | 203,200 |
| 11/8 | 1,168 | 1,200 | 1,150 | 1,178 | +26 | +2.3 | 187,600 |
| 11/1 | 1,061 | 1,175 | 1,023 | 1,152 | +94 | +8.9 | 498,600 |
| 10/25 | 1,060 | 1,093 | 1,046 | 1,058 | -1 | -0.1 | 198,000 |
| 10/18 | 1,058 | 1,091 | 1,045 | 1,059 | +30 | +2.9 | 248,800 |
| 10/11 | 1,023 | 1,065 | 1,006 | 1,029 | 0 | 0.0 | 310,700 |
| 10/4 | 1,041 | 1,093 | 1,015 | 1,029 | -29 | -2.7 | 234,200 |
| 9/27 | 1,116 | 1,134 | 1,040 | 1,058 | -58 | -5.2 | 221,800 |
▶︎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
