8097 三愛オブリ(株) 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
2024-12-061,8661,8761,8511,853110,7001,853
2024-12-051,8781,8811,8611,87786,9001,877
2024-12-041,9271,9311,8771,877121,1001,877
2024-12-031,9141,9461,9131,927111,3001,927
2024-12-021,9071,9281,9061,911109,6001,911
2024-11-291,9131,9181,8901,89075,6001,890
2024-11-281,9081,9271,9021,91956,0001,919
2024-11-271,9401,9671,9111,91176,5001,911
2024-11-261,9321,9781,9321,978145,2001,978
2024-11-251,9861,9871,9341,934740,3001,934
2024-11-221,9862,0091,9722,003524,5002,003
2024-11-212,0112,0531,9762,008605,0002,008
2024-11-201,9542,0211,9541,987234,1001,987
2024-11-192,0052,0141,9781,984251,4001,984
2024-11-182,0782,0911,9961,996228,3001,996
2024-11-152,0502,0622,0312,048258,6002,048
2024-11-141,9912,0581,9802,028291,6002,028
2024-11-131,9501,9651,9151,951168,1001,951
2024-11-121,9431,9901,9371,960119,8001,960
2024-11-111,9191,9261,9051,91866,2001,918
2024-11-081,9551,9551,9151,92682,5001,926
2024-11-071,9271,9551,9191,943115,3001,943
2024-11-061,9081,9551,8941,926108,1001,926
2024-11-051,8931,9191,8551,90594,4001,905
2024-11-011,8751,8971,8531,85349,2001,853
2024-10-311,8751,8881,8561,87796,0001,877
2024-10-301,8471,8741,8441,857150,7001,857
2024-10-291,8521,8571,8361,84768,1001,847
2024-10-281,8351,8591,8231,85445,3001,854
2024-10-251,8631,8691,8331,83754,8001,837
2024-10-241,8441,8751,8251,86464,3001,864
2024-10-231,8781,8781,8571,86439,6001,864
2024-10-221,8761,8761,8441,85570,4001,855
2024-10-211,8931,8931,8641,87658,6001,876
2024-10-181,9231,9231,8931,89655,0001,896
2024-10-171,9301,9301,9121,92056,8001,920
2024-10-161,9361,9491,9231,92684,7001,926
2024-10-151,9451,9451,9321,941119,9001,941
2024-10-111,9591,9631,9311,93980,0001,939
2024-10-101,9791,9791,9521,95455,6001,954
2024-10-092,0002,0111,9731,97375,9001,973
2024-10-081,9972,0101,9912,01068,1002,010
2024-10-071,9992,0101,9771,998101,2001,998
2024-10-041,9611,9861,9601,966115,6001,966
2024-10-031,9931,9971,9431,95259,7001,952
2024-10-021,9871,9871,9461,953100,2001,953
2024-10-011,9421,9591,9391,95175,8001,951
2024-09-301,9151,9501,9051,945116,9001,945
2024-09-271,9421,9611,9401,95594,7001,955
2024-09-261,9781,9931,9661,992155,4001,992
2024-09-251,9741,9741,9431,95786,6001,957
2024-09-241,9501,9651,9401,96094,0001,960
2024-09-201,9641,9681,9271,936138,0001,936
2024-09-191,9701,9731,9361,93659,1001,936
2024-09-181,9491,9641,9211,94169,5001,941
2024-09-171,9521,9551,9121,94493,9001,944
2024-09-131,9471,9591,9281,928109,2001,928
2024-09-121,9862,0021,9631,967121,1001,967
2024-09-112,0002,0001,9401,950122,2001,950
2024-09-101,9912,0201,9912,01659,0002,016
2024-09-091,9501,9971,9441,98989,6001,989
2024-09-062,0092,0091,9851,986102,8001,986
2024-09-051,9952,0291,9852,01794,2002,017
2024-09-041,9972,0171,9911,99599,1001,995
2024-09-032,0302,0422,0252,02846,4002,028
2024-09-022,0202,0262,0072,02373,7002,023
2024-08-302,0402,0522,0092,01693,8002,016
2024-08-292,0122,0432,0122,03778,4002,037
2024-08-282,0192,0332,0122,01461,2002,014
2024-08-272,0252,0602,0252,05757,7002,057
2024-08-262,0082,0121,9932,00362,1002,003
2024-08-232,0102,0202,0002,01151,9002,011
2024-08-221,9952,0181,9772,00763,6002,007
2024-08-211,9902,0041,9781,99571,1001,995
2024-08-201,9692,0061,9692,00673,5002,006
2024-08-191,9681,9911,9601,96881,2001,968
2024-08-161,9411,9921,9381,98494,0001,984
2024-08-151,9001,9211,8901,90590,2001,905
2024-08-141,8701,9161,8661,90076,4001,900
2024-08-131,8861,9041,8741,889114,9001,889
2024-08-091,8661,9051,8531,885134,4001,885
2024-08-081,8001,8791,7911,826182,5001,826
2024-08-071,8501,8941,8111,820274,0001,820
2024-08-061,8991,9841,8991,946174,0001,946
2024-08-051,8501,8631,7141,752241,5001,752
2024-08-021,9501,9711,9191,942205,9001,942
2024-08-012,0602,0601,9932,000156,1002,000
2024-07-312,0362,0802,0332,067110,7002,067
2024-07-302,0722,0742,0392,043103,8002,043
2024-07-292,0812,0912,0702,089105,0002,089
2024-07-262,0662,0812,0512,065132,4002,065
2024-07-252,1072,1112,0642,077167,3002,077
2024-07-242,1842,1842,1212,124122,3002,124
2024-07-232,1502,1892,1472,189164,3002,189
2024-07-222,1532,1582,1122,11995,1002,119
2024-07-192,1452,1542,1252,148131,0002,148
2024-07-182,1522,1702,1382,142107,6002,142
2024-07-172,1702,1752,1452,16377,4002,163
2024-07-162,1202,1722,1192,160152,7002,160
2024-07-122,1332,1552,0992,112157,7002,112
2024-07-112,1122,1492,1122,137141,1002,137
2024-07-102,1312,1312,1012,113135,0002,113
2024-07-092,1262,1462,1132,131124,5002,131
2024-07-082,1162,1262,0852,126138,9002,126
2024-07-052,1402,1582,1062,125132,0002,125
2024-07-042,1422,1462,1202,140114,6002,140
2024-07-032,1322,1432,1032,143201,0002,143
2024-07-022,1302,1542,0922,143282,2002,143
2024-07-012,0722,1282,0622,123398,1002,123
2024-06-282,0762,0832,0532,063217,7002,063
2024-06-272,0702,0702,0482,055149,0002,055
2024-06-262,0642,0662,0432,062118,5002,062
2024-06-252,0692,0712,0452,057132,7002,057
2024-06-242,0762,0762,0242,03898,4002,038
2024-06-212,0802,0892,0502,057288,9002,057
2024-06-202,1132,1272,0882,092140,8002,092
2024-06-192,1182,1292,1072,11184,9002,111
2024-06-182,1302,1362,1132,11769,7002,117
2024-06-172,1322,1342,0952,11386,0002,113
2024-06-142,0872,1292,0852,127109,6002,127
2024-06-132,1542,1542,0872,104157,8002,104
2024-06-122,1362,1592,1322,14654,2002,146
2024-06-112,1402,1542,1212,13272,9002,132
2024-06-102,1242,1412,1082,127101,8002,127
2024-06-072,1012,1242,1002,12463,3002,124
2024-06-062,0962,1112,0812,09694,8002,096
2024-06-052,0742,0862,0402,07651,9002,076
2024-06-042,1142,1252,0902,10678,8002,106
2024-06-032,1082,1452,1022,12999,1002,129
2024-05-312,0902,1102,0322,077363,3002,077
2024-05-302,0432,0712,0212,06993,6002,069
2024-05-292,0352,0622,0262,045106,5002,045
2024-05-282,0452,0622,0352,03553,7002,035
2024-05-272,0742,0772,0202,04591,7002,045
2024-05-242,0232,1022,0232,066158,2002,066
2024-05-232,0452,0552,0052,04574,9002,045
2024-05-222,0802,0972,0452,04691,6002,046
2024-05-212,1152,1292,0782,07968,4002,079
2024-05-202,1102,1162,0902,10375,6002,103
2024-05-172,0992,1222,0712,100137,1002,100
2024-05-162,1202,1802,1002,10075,3002,100
2024-05-152,2002,2442,1032,110211,4002,110
2024-05-142,1062,1192,0422,074130,2002,074
2024-05-132,1172,1282,0882,11660,4002,116
2024-05-102,1112,1402,0972,12855,0002,128
2024-05-092,1102,1162,0872,10563,4002,105
2024-05-082,1122,1202,0602,06052,0002,060
2024-05-072,0872,1132,0742,11287,5002,112
2024-05-022,0592,0712,0142,06855,9002,068
2024-05-012,0712,0832,0502,05852,8002,058
2024-04-302,0802,0932,0562,07488,6002,074
2024-04-262,0452,1012,0452,10193,5002,101
2024-04-252,0732,0872,0462,05868,5002,058
2024-04-242,0832,1022,0652,08366,3002,083
2024-04-232,0472,0732,0462,06546,3002,065
2024-04-222,0482,0732,0142,04774,0002,047
2024-04-192,0032,0431,9972,018100,2002,018
2024-04-181,9982,0531,9832,05352,8002,053
2024-04-172,0052,0141,9902,00674,5002,006
2024-04-162,0482,0481,9822,00469,9002,004
2024-04-152,0482,0932,0452,08143,0002,081
2024-04-122,0512,0782,0492,06046,8002,060
2024-04-112,0262,0782,0152,05761,4002,057
2024-04-102,0172,0642,0172,06346,9002,063
2024-04-092,0542,0692,0352,03851,6002,038
2024-04-082,0552,0622,0332,04555,6002,045
2024-04-052,0702,0752,0342,05070,4002,050
2024-04-042,1042,1052,0692,082103,8002,082
2024-04-032,0292,0922,0232,082105,8002,082
2024-04-022,0232,0332,0032,01990,8002,019
2024-04-012,1082,1202,0062,00961,9002,009
2024-03-292,0772,1112,0622,088100,7002,088
2024-03-282,0422,0772,0402,056213,1002,056
2024-03-272,1162,1282,0952,105195,8002,105
2024-03-262,1102,1262,0902,105171,2002,105
2024-03-252,1052,1332,0942,124173,8002,124
2024-03-222,0992,1152,0802,105106,5002,105
2024-03-212,1002,1092,0752,096110,5002,096
2024-03-192,0922,1062,0542,066142,0002,066
2024-03-182,0802,1172,0632,087148,5002,087
2024-03-152,0372,1302,0342,055512,2002,055
2024-03-142,0292,0482,0152,03797,5002,037
2024-03-132,0452,0642,0142,03071,1002,030
2024-03-122,0142,0471,9862,040150,0002,040
2024-03-112,0392,0451,9932,01492,4002,014
2024-03-081,9912,0551,9912,051158,8002,051
2024-03-071,9992,0121,9711,98982,9001,989
2024-03-061,9602,0081,9601,994173,8001,994
2024-03-051,9341,9831,9341,98392,5001,983
2024-03-041,9501,9641,9251,934100,2001,934
2024-03-011,9571,9701,9221,93682,1001,936
2024-02-291,9601,9751,9501,962158,4001,962
2024-02-281,9351,9591,9341,946100,5001,946
2024-02-271,9121,9461,9041,925113,8001,925
2024-02-261,9541,9631,9161,92185,6001,921
2024-02-221,9011,9271,8951,915104,5001,915
2024-02-211,9231,9421,8861,88693,2001,886
2024-02-201,9461,9551,9141,92387,3001,923
2024-02-191,8831,9251,8831,925107,8001,925
2024-02-161,8731,8921,8621,878204,3001,878
2024-02-151,8401,8711,8251,852229,7001,852
2024-02-141,9201,9201,8121,835285,2001,835
2024-02-131,7701,7801,7471,769133,5001,769
2024-02-091,7361,7521,7271,74196,1001,741
2024-02-081,7331,7531,7021,736110,7001,736
2024-02-071,7271,7351,7151,730100,2001,730
2024-02-061,7011,7341,7011,70884,3001,708
2024-02-051,7371,7371,6981,70892,1001,708
2024-02-021,6971,7151,6821,71276,3001,712
2024-02-011,6611,7031,6611,69780,4001,697
2024-01-311,6531,6761,6531,67660,2001,676
2024-01-301,6921,6921,6581,65867,9001,658
2024-01-291,6671,7041,6671,70082,6001,700
2024-01-261,6801,6951,6601,66780,6001,667
2024-01-251,6661,6931,6661,68080,3001,680
2024-01-241,6691,6851,6621,66870,8001,668
2024-01-231,6821,6951,6651,66971,6001,669
2024-01-221,6921,6981,6771,67749,3001,677
2024-01-191,6881,7011,6761,68059,2001,680
2024-01-181,6731,6951,6731,68455,2001,684
2024-01-171,6941,7121,6731,67391,5001,673
2024-01-161,7181,7181,6901,69464,3001,694
2024-01-151,7101,7271,7011,71884,3001,718
2024-01-121,6961,7011,6811,69380,2001,693
2024-01-111,6921,6981,6771,68086,0001,680
2024-01-101,6641,6891,6641,67777,3001,677
2024-01-091,6571,6691,6501,66469,7001,664
2024-01-051,6531,6641,6501,65768,2001,657
2024-01-041,6061,6551,5921,65086,2001,650

分割・併合履歴 : [1989-03-28]1株→1.05株