3097 (株)物語コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,285 | 4,360 | 4,265 | 4,355 | 128,400 | 4,355 |
| 2024-04-25 | 4,325 | 4,325 | 4,255 | 4,265 | 114,200 | 4,265 |
| 2024-04-24 | 4,330 | 4,365 | 4,315 | 4,350 | 94,600 | 4,350 |
| 2024-04-23 | 4,345 | 4,410 | 4,325 | 4,325 | 119,100 | 4,325 |
| 2024-04-22 | 4,260 | 4,325 | 4,260 | 4,305 | 149,400 | 4,305 |
| 2024-04-19 | 4,300 | 4,320 | 4,205 | 4,255 | 208,100 | 4,255 |
| 2024-04-18 | 4,200 | 4,380 | 4,200 | 4,320 | 207,400 | 4,320 |
| 2024-04-17 | 4,330 | 4,350 | 4,205 | 4,215 | 253,300 | 4,215 |
| 2024-04-16 | 4,400 | 4,415 | 4,325 | 4,330 | 212,900 | 4,330 |
| 2024-04-15 | 4,495 | 4,510 | 4,410 | 4,435 | 185,000 | 4,435 |
| 2024-04-12 | 4,520 | 4,545 | 4,495 | 4,520 | 132,800 | 4,520 |
| 2024-04-11 | 4,555 | 4,570 | 4,500 | 4,525 | 100,900 | 4,525 |
| 2024-04-10 | 4,545 | 4,570 | 4,510 | 4,555 | 107,200 | 4,555 |
| 2024-04-09 | 4,545 | 4,565 | 4,515 | 4,530 | 74,700 | 4,530 |
| 2024-04-08 | 4,515 | 4,555 | 4,495 | 4,535 | 141,500 | 4,535 |
| 2024-04-05 | 4,490 | 4,530 | 4,485 | 4,505 | 149,500 | 4,505 |
| 2024-04-04 | 4,520 | 4,600 | 4,460 | 4,515 | 200,800 | 4,515 |
| 2024-04-03 | 4,490 | 4,580 | 4,485 | 4,505 | 188,100 | 4,505 |
| 2024-04-02 | 4,630 | 4,650 | 4,485 | 4,500 | 264,900 | 4,500 |
| 2024-04-01 | 4,730 | 4,730 | 4,630 | 4,655 | 177,000 | 4,655 |
| 2024-03-29 | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 | 4,695 |
| 2024-03-28 | 4,715 | 4,730 | 4,630 | 4,640 | 151,100 | 4,640 |
| 2024-03-27 | 4,680 | 4,745 | 4,680 | 4,730 | 221,000 | 4,730 |
| 2024-03-26 | 4,615 | 4,705 | 4,585 | 4,660 | 246,800 | 4,660 |
| 2024-03-25 | 4,730 | 4,810 | 4,635 | 4,655 | 298,200 | 4,655 |
| 2024-03-22 | 4,605 | 4,730 | 4,580 | 4,725 | 248,300 | 4,725 |
| 2024-03-21 | 4,670 | 4,675 | 4,575 | 4,600 | 192,400 | 4,600 |
| 2024-03-19 | 4,620 | 4,660 | 4,595 | 4,635 | 189,700 | 4,635 |
| 2024-03-18 | 4,555 | 4,600 | 4,515 | 4,585 | 112,900 | 4,585 |
| 2024-03-15 | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 | 4,535 |
| 2024-03-14 | 4,420 | 4,575 | 4,400 | 4,575 | 167,200 | 4,575 |
| 2024-03-13 | 4,490 | 4,505 | 4,375 | 4,430 | 199,700 | 4,430 |
| 2024-03-12 | 4,460 | 4,530 | 4,425 | 4,510 | 169,000 | 4,510 |
| 2024-03-11 | 4,485 | 4,520 | 4,410 | 4,455 | 183,700 | 4,455 |
| 2024-03-08 | 4,475 | 4,560 | 4,440 | 4,545 | 221,800 | 4,545 |
| 2024-03-07 | 4,525 | 4,575 | 4,510 | 4,510 | 186,800 | 4,510 |
| 2024-03-06 | 4,545 | 4,565 | 4,495 | 4,535 | 183,400 | 4,535 |
| 2024-03-05 | 4,535 | 4,570 | 4,455 | 4,540 | 186,300 | 4,540 |
| 2024-03-04 | 4,625 | 4,640 | 4,500 | 4,525 | 301,500 | 4,525 |
| 2024-03-01 | 4,670 | 4,725 | 4,615 | 4,625 | 235,600 | 4,625 |
| 2024-02-29 | 4,725 | 4,790 | 4,620 | 4,670 | 297,200 | 4,670 |
| 2024-02-28 | 4,545 | 4,700 | 4,520 | 4,680 | 323,300 | 4,680 |
| 2024-02-27 | 4,625 | 4,645 | 4,545 | 4,555 | 230,300 | 4,555 |
| 2024-02-26 | 4,680 | 4,680 | 4,580 | 4,605 | 189,000 | 4,605 |
| 2024-02-22 | 4,620 | 4,680 | 4,580 | 4,635 | 221,000 | 4,635 |
| 2024-02-21 | 4,605 | 4,605 | 4,530 | 4,585 | 201,300 | 4,585 |
| 2024-02-20 | 4,745 | 4,750 | 4,565 | 4,590 | 405,400 | 4,590 |
| 2024-02-19 | 4,555 | 4,715 | 4,535 | 4,695 | 261,000 | 4,695 |
| 2024-02-16 | 4,505 | 4,665 | 4,500 | 4,590 | 343,500 | 4,590 |
| 2024-02-15 | 4,625 | 4,625 | 4,490 | 4,520 | 534,700 | 4,520 |
| 2024-02-14 | 4,760 | 4,795 | 4,605 | 4,625 | 531,100 | 4,625 |
| 2024-02-13 | 5,010 | 5,040 | 4,615 | 4,750 | 1,222,400 | 4,750 |
| 2024-02-09 | 5,220 | 5,440 | 5,180 | 5,340 | 367,800 | 5,340 |
| 2024-02-08 | 5,280 | 5,310 | 5,200 | 5,280 | 211,600 | 5,280 |
| 2024-02-07 | 5,210 | 5,300 | 5,190 | 5,280 | 167,500 | 5,280 |
| 2024-02-06 | 5,230 | 5,300 | 5,200 | 5,210 | 153,500 | 5,210 |
| 2024-02-05 | 5,250 | 5,280 | 5,160 | 5,250 | 193,000 | 5,250 |
| 2024-02-02 | 5,300 | 5,330 | 5,160 | 5,250 | 219,700 | 5,250 |
| 2024-02-01 | 5,220 | 5,320 | 5,210 | 5,280 | 187,700 | 5,280 |
| 2024-01-31 | 5,150 | 5,240 | 5,120 | 5,230 | 156,800 | 5,230 |
| 2024-01-30 | 5,260 | 5,310 | 5,120 | 5,140 | 179,300 | 5,140 |
| 2024-01-29 | 5,130 | 5,210 | 5,100 | 5,190 | 140,300 | 5,190 |
| 2024-01-26 | 5,130 | 5,190 | 5,100 | 5,100 | 180,300 | 5,100 |
| 2024-01-25 | 5,070 | 5,180 | 5,060 | 5,140 | 175,300 | 5,140 |
| 2024-01-24 | 5,220 | 5,250 | 5,080 | 5,110 | 272,200 | 5,110 |
| 2024-01-23 | 5,260 | 5,310 | 5,200 | 5,220 | 243,400 | 5,220 |
| 2024-01-22 | 5,210 | 5,280 | 5,130 | 5,270 | 250,200 | 5,270 |
| 2024-01-19 | 5,410 | 5,450 | 5,120 | 5,210 | 520,400 | 5,210 |
| 2024-01-18 | 5,260 | 5,390 | 5,260 | 5,330 | 424,800 | 5,330 |
| 2024-01-17 | 5,100 | 5,350 | 5,100 | 5,260 | 634,700 | 5,260 |
| 2024-01-16 | 4,900 | 5,070 | 4,885 | 5,030 | 428,700 | 5,030 |
| 2024-01-15 | 4,815 | 4,950 | 4,805 | 4,930 | 298,900 | 4,930 |
| 2024-01-12 | 4,855 | 4,980 | 4,770 | 4,815 | 411,000 | 4,815 |
| 2024-01-11 | 4,850 | 4,880 | 4,805 | 4,840 | 329,900 | 4,840 |
| 2024-01-10 | 4,685 | 4,800 | 4,680 | 4,800 | 327,800 | 4,800 |
| 2024-01-09 | 4,500 | 4,725 | 4,495 | 4,720 | 524,100 | 4,720 |
| 2024-01-05 | 4,445 | 4,485 | 4,415 | 4,450 | 270,800 | 4,450 |
| 2024-01-04 | 4,350 | 4,495 | 4,280 | 4,490 | 375,900 | 4,490 |
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
