8097 三愛オブリ(株) 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 | 1,602 | 1,632 | 1,587 | 1,613 | 220,500 | 1,613 |
| 2025-04-03 | 1,650 | 1,667 | 1,635 | 1,662 | 150,300 | 1,662 |
| 2025-04-02 | 1,730 | 1,735 | 1,696 | 1,703 | 133,300 | 1,703 |
| 2025-04-01 | 1,749 | 1,756 | 1,731 | 1,733 | 87,400 | 1,733 |
| 2025-03-31 | 1,740 | 1,742 | 1,718 | 1,722 | 169,900 | 1,722 |
| 2025-03-28 | 1,760 | 1,769 | 1,740 | 1,761 | 146,300 | 1,761 |
| 2025-03-27 | 1,800 | 1,810 | 1,785 | 1,810 | 210,900 | 1,810 |
| 2025-03-26 | 1,815 | 1,815 | 1,798 | 1,809 | 132,900 | 1,809 |
| 2025-03-25 | 1,803 | 1,812 | 1,796 | 1,807 | 89,500 | 1,807 |
| 2025-03-24 | 1,808 | 1,808 | 1,788 | 1,807 | 132,600 | 1,807 |
| 2025-03-21 | 1,811 | 1,815 | 1,801 | 1,803 | 147,400 | 1,803 |
| 2025-03-19 | 1,800 | 1,822 | 1,800 | 1,811 | 98,400 | 1,811 |
| 2025-03-18 | 1,799 | 1,813 | 1,792 | 1,800 | 115,100 | 1,800 |
| 2025-03-17 | 1,775 | 1,791 | 1,768 | 1,787 | 109,200 | 1,787 |
| 2025-03-14 | 1,760 | 1,778 | 1,756 | 1,766 | 129,300 | 1,766 |
| 2025-03-13 | 1,765 | 1,774 | 1,758 | 1,770 | 133,100 | 1,770 |
| 2025-03-12 | 1,743 | 1,773 | 1,743 | 1,772 | 129,500 | 1,772 |
| 2025-03-11 | 1,765 | 1,765 | 1,737 | 1,744 | 147,500 | 1,744 |
| 2025-03-10 | 1,785 | 1,792 | 1,775 | 1,777 | 74,000 | 1,777 |
| 2025-03-07 | 1,777 | 1,789 | 1,760 | 1,779 | 129,300 | 1,779 |
| 2025-03-06 | 1,795 | 1,797 | 1,785 | 1,791 | 109,100 | 1,791 |
| 2025-03-05 | 1,783 | 1,796 | 1,776 | 1,789 | 92,300 | 1,789 |
| 2025-03-04 | 1,792 | 1,800 | 1,773 | 1,775 | 113,700 | 1,775 |
| 2025-03-03 | 1,769 | 1,790 | 1,769 | 1,789 | 114,300 | 1,789 |
| 2025-02-28 | 1,755 | 1,762 | 1,727 | 1,749 | 268,000 | 1,749 |
| 2025-02-27 | 1,732 | 1,746 | 1,730 | 1,744 | 89,600 | 1,744 |
| 2025-02-26 | 1,760 | 1,763 | 1,721 | 1,732 | 171,900 | 1,732 |
| 2025-02-25 | 1,759 | 1,776 | 1,754 | 1,765 | 108,700 | 1,765 |
| 2025-02-21 | 1,769 | 1,769 | 1,753 | 1,768 | 94,700 | 1,768 |
| 2025-02-20 | 1,771 | 1,775 | 1,755 | 1,759 | 127,800 | 1,759 |
| 2025-02-19 | 1,785 | 1,785 | 1,768 | 1,771 | 108,800 | 1,771 |
| 2025-02-18 | 1,784 | 1,786 | 1,769 | 1,786 | 84,000 | 1,786 |
| 2025-02-17 | 1,794 | 1,795 | 1,774 | 1,774 | 110,300 | 1,774 |
| 2025-02-14 | 1,800 | 1,811 | 1,780 | 1,790 | 198,600 | 1,790 |
| 2025-02-13 | 1,848 | 1,848 | 1,826 | 1,840 | 106,900 | 1,840 |
| 2025-02-12 | 1,820 | 1,831 | 1,809 | 1,824 | 140,600 | 1,824 |
| 2025-02-10 | 1,801 | 1,808 | 1,799 | 1,804 | 58,800 | 1,804 |
| 2025-02-07 | 1,790 | 1,803 | 1,790 | 1,801 | 81,200 | 1,801 |
| 2025-02-06 | 1,771 | 1,800 | 1,771 | 1,796 | 88,300 | 1,796 |
| 2025-02-05 | 1,787 | 1,790 | 1,770 | 1,770 | 76,700 | 1,770 |
| 2025-02-04 | 1,800 | 1,801 | 1,773 | 1,777 | 121,700 | 1,777 |
| 2025-02-03 | 1,800 | 1,801 | 1,783 | 1,785 | 125,200 | 1,785 |
| 2025-01-31 | 1,805 | 1,809 | 1,796 | 1,805 | 70,300 | 1,805 |
| 2025-01-30 | 1,794 | 1,808 | 1,790 | 1,804 | 81,800 | 1,804 |
| 2025-01-29 | 1,792 | 1,803 | 1,787 | 1,787 | 86,000 | 1,787 |
| 2025-01-28 | 1,790 | 1,804 | 1,789 | 1,792 | 70,900 | 1,792 |
| 2025-01-27 | 1,795 | 1,805 | 1,781 | 1,794 | 94,400 | 1,794 |
| 2025-01-24 | 1,810 | 1,810 | 1,783 | 1,783 | 90,800 | 1,783 |
| 2025-01-23 | 1,795 | 1,795 | 1,782 | 1,785 | 104,600 | 1,785 |
| 2025-01-22 | 1,805 | 1,815 | 1,800 | 1,800 | 71,200 | 1,800 |
| 2025-01-21 | 1,810 | 1,814 | 1,802 | 1,804 | 43,200 | 1,804 |
| 2025-01-20 | 1,801 | 1,817 | 1,801 | 1,812 | 61,800 | 1,812 |
| 2025-01-17 | 1,803 | 1,821 | 1,791 | 1,811 | 98,900 | 1,811 |
| 2025-01-16 | 1,812 | 1,822 | 1,808 | 1,810 | 90,500 | 1,810 |
| 2025-01-15 | 1,810 | 1,817 | 1,803 | 1,807 | 79,600 | 1,807 |
| 2025-01-14 | 1,815 | 1,821 | 1,799 | 1,808 | 102,300 | 1,808 |
| 2025-01-10 | 1,808 | 1,820 | 1,800 | 1,817 | 82,800 | 1,817 |
| 2025-01-09 | 1,816 | 1,828 | 1,811 | 1,811 | 108,800 | 1,811 |
| 2025-01-08 | 1,836 | 1,841 | 1,817 | 1,817 | 148,700 | 1,817 |
| 2025-01-07 | 1,841 | 1,850 | 1,833 | 1,840 | 129,800 | 1,840 |
| 2025-01-06 | 1,898 | 1,898 | 1,840 | 1,840 | 175,200 | 1,840 |
分割・併合履歴 ： [1989-03-28]1株→1.05株