3097 (株)物語コーポレーション の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,340 | 4,355 | 4,285 | 4,355 | 125,000 | 4,355 |
| 2026-01-21 | 4,430 | 4,450 | 4,325 | 4,335 | 140,700 | 4,335 |
| 2026-01-20 | 4,355 | 4,430 | 4,320 | 4,410 | 116,300 | 4,410 |
| 2026-01-19 | 4,420 | 4,470 | 4,345 | 4,355 | 162,700 | 4,355 |
| 2026-01-16 | 4,320 | 4,420 | 4,300 | 4,420 | 174,900 | 4,420 |
| 2026-01-15 | 4,330 | 4,340 | 4,285 | 4,330 | 150,200 | 4,330 |
| 2026-01-14 | 4,290 | 4,330 | 4,270 | 4,300 | 105,000 | 4,300 |
| 2026-01-13 | 4,400 | 4,415 | 4,285 | 4,295 | 193,400 | 4,295 |
| 2026-01-09 | 4,365 | 4,415 | 4,360 | 4,395 | 124,600 | 4,395 |
| 2026-01-08 | 4,335 | 4,355 | 4,310 | 4,355 | 99,900 | 4,355 |
| 2026-01-07 | 4,350 | 4,395 | 4,295 | 4,330 | 164,200 | 4,330 |
| 2026-01-06 | 4,355 | 4,390 | 4,315 | 4,380 | 145,700 | 4,380 |
| 2026-01-05 | 4,410 | 4,415 | 4,260 | 4,320 | 325,700 | 4,320 |
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