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 |
---|---|---|---|---|---|---|
2025-02-07 | 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