3097 (株)物語コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,260 | 3,275 | 3,195 | 3,235 | 228,800 | 3,235 |
| 2025-04-03 | 3,230 | 3,295 | 3,175 | 3,275 | 302,500 | 3,275 |
| 2025-04-02 | 3,320 | 3,340 | 3,270 | 3,280 | 175,600 | 3,280 |
| 2025-04-01 | 3,390 | 3,405 | 3,310 | 3,310 | 231,500 | 3,310 |
| 2025-03-31 | 3,415 | 3,420 | 3,360 | 3,385 | 284,400 | 3,385 |
| 2025-03-28 | 3,420 | 3,450 | 3,410 | 3,440 | 160,400 | 3,440 |
| 2025-03-27 | 3,450 | 3,485 | 3,410 | 3,440 | 189,300 | 3,440 |
| 2025-03-26 | 3,420 | 3,470 | 3,420 | 3,440 | 227,800 | 3,440 |
| 2025-03-25 | 3,395 | 3,410 | 3,370 | 3,410 | 104,300 | 3,410 |
| 2025-03-24 | 3,415 | 3,415 | 3,360 | 3,395 | 134,600 | 3,395 |
| 2025-03-21 | 3,415 | 3,445 | 3,410 | 3,420 | 199,600 | 3,420 |
| 2025-03-19 | 3,425 | 3,435 | 3,395 | 3,425 | 151,800 | 3,425 |
| 2025-03-18 | 3,375 | 3,435 | 3,370 | 3,400 | 177,000 | 3,400 |
| 2025-03-17 | 3,415 | 3,425 | 3,345 | 3,345 | 251,300 | 3,345 |
| 2025-03-14 | 3,465 | 3,480 | 3,445 | 3,450 | 118,700 | 3,450 |
| 2025-03-13 | 3,465 | 3,505 | 3,450 | 3,475 | 272,100 | 3,475 |
| 2025-03-12 | 3,415 | 3,480 | 3,415 | 3,460 | 324,600 | 3,460 |
| 2025-03-11 | 3,345 | 3,400 | 3,320 | 3,385 | 299,400 | 3,385 |
| 2025-03-10 | 3,280 | 3,350 | 3,260 | 3,340 | 275,900 | 3,340 |
| 2025-03-07 | 3,230 | 3,285 | 3,210 | 3,250 | 196,000 | 3,250 |
| 2025-03-06 | 3,200 | 3,260 | 3,200 | 3,260 | 169,600 | 3,260 |
| 2025-03-05 | 3,210 | 3,220 | 3,175 | 3,185 | 192,600 | 3,185 |
| 2025-03-04 | 3,230 | 3,245 | 3,190 | 3,210 | 164,200 | 3,210 |
| 2025-03-03 | 3,230 | 3,250 | 3,220 | 3,230 | 106,000 | 3,230 |
| 2025-02-28 | 3,240 | 3,245 | 3,200 | 3,200 | 132,500 | 3,200 |
| 2025-02-27 | 3,245 | 3,255 | 3,200 | 3,240 | 119,900 | 3,240 |
| 2025-02-26 | 3,195 | 3,255 | 3,195 | 3,245 | 204,200 | 3,245 |
| 2025-02-25 | 3,150 | 3,205 | 3,130 | 3,190 | 200,200 | 3,190 |
| 2025-02-21 | 3,155 | 3,170 | 3,145 | 3,150 | 177,400 | 3,150 |
| 2025-02-20 | 3,200 | 3,205 | 3,150 | 3,175 | 189,600 | 3,175 |
| 2025-02-19 | 3,245 | 3,245 | 3,170 | 3,180 | 320,100 | 3,180 |
| 2025-02-18 | 3,305 | 3,325 | 3,245 | 3,245 | 226,300 | 3,245 |
| 2025-02-17 | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 | 3,315 |
| 2025-02-14 | 3,385 | 3,420 | 3,340 | 3,355 | 154,900 | 3,355 |
| 2025-02-13 | 3,280 | 3,370 | 3,240 | 3,370 | 367,000 | 3,370 |
| 2025-02-12 | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | 3,285 |
| 2025-02-10 | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | 3,425 |
| 2025-02-07 | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | 3,375 |
| 2025-02-06 | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | 3,355 |
| 2025-02-05 | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | 3,300 |
| 2025-02-04 | 3,370 | 3,370 | 3,285 | 3,285 | 199,000 | 3,285 |
| 2025-02-03 | 3,355 | 3,360 | 3,325 | 3,345 | 246,000 | 3,345 |
| 2025-01-31 | 3,390 | 3,390 | 3,330 | 3,355 | 200,600 | 3,355 |
| 2025-01-30 | 3,365 | 3,390 | 3,340 | 3,380 | 478,000 | 3,380 |
| 2025-01-29 | 3,425 | 3,430 | 3,355 | 3,370 | 205,300 | 3,370 |
| 2025-01-28 | 3,395 | 3,455 | 3,395 | 3,425 | 262,200 | 3,425 |
| 2025-01-27 | 3,375 | 3,395 | 3,365 | 3,375 | 248,200 | 3,375 |
| 2025-01-24 | 3,350 | 3,410 | 3,330 | 3,335 | 277,100 | 3,335 |
| 2025-01-23 | 3,290 | 3,320 | 3,245 | 3,305 | 241,700 | 3,305 |
| 2025-01-22 | 3,330 | 3,335 | 3,275 | 3,300 | 160,300 | 3,300 |
| 2025-01-21 | 3,310 | 3,330 | 3,290 | 3,310 | 142,900 | 3,310 |
| 2025-01-20 | 3,245 | 3,300 | 3,220 | 3,275 | 204,100 | 3,275 |
| 2025-01-17 | 3,300 | 3,300 | 3,210 | 3,230 | 261,300 | 3,230 |
| 2025-01-16 | 3,345 | 3,350 | 3,280 | 3,285 | 239,300 | 3,285 |
| 2025-01-15 | 3,375 | 3,375 | 3,305 | 3,315 | 308,400 | 3,315 |
| 2025-01-14 | 3,305 | 3,310 | 3,255 | 3,280 | 317,100 | 3,280 |
| 2025-01-10 | 3,320 | 3,330 | 3,290 | 3,310 | 174,300 | 3,310 |
| 2025-01-09 | 3,330 | 3,360 | 3,315 | 3,325 | 197,400 | 3,325 |
| 2025-01-08 | 3,430 | 3,445 | 3,335 | 3,350 | 455,500 | 3,350 |
| 2025-01-07 | 3,450 | 3,460 | 3,430 | 3,445 | 211,700 | 3,445 |
| 2025-01-06 | 3,465 | 3,490 | 3,415 | 3,430 | 332,600 | 3,430 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株