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
2025-02-073,3503,3853,3403,375127,4003,375
2025-02-063,3003,3653,3003,355169,3003,355
2025-02-053,3003,3203,2853,300159,7003,300
2025-02-043,3703,3703,2853,285199,0003,285
2025-02-033,3553,3603,3253,345246,0003,345
2025-01-313,3903,3903,3303,355200,6003,355
2025-01-303,3653,3903,3403,380478,0003,380
2025-01-293,4253,4303,3553,370205,3003,370
2025-01-283,3953,4553,3953,425262,2003,425
2025-01-273,3753,3953,3653,375248,2003,375
2025-01-243,3503,4103,3303,335277,1003,335
2025-01-233,2903,3203,2453,305241,7003,305
2025-01-223,3303,3353,2753,300160,3003,300
2025-01-213,3103,3303,2903,310142,9003,310
2025-01-203,2453,3003,2203,275204,1003,275
2025-01-173,3003,3003,2103,230261,3003,230
2025-01-163,3453,3503,2803,285239,3003,285
2025-01-153,3753,3753,3053,315308,4003,315
2025-01-143,3053,3103,2553,280317,1003,280
2025-01-103,3203,3303,2903,310174,3003,310
2025-01-093,3303,3603,3153,325197,4003,325
2025-01-083,4303,4453,3353,350455,5003,350
2025-01-073,4503,4603,4303,445211,7003,445
2025-01-063,4653,4903,4153,430332,6003,430

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