日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

物語コーポレーション(3097)の株価時系列情報

物語コーポレーション(3097)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,098 2,109 2,057 2,083 53,500
2012/12/27 2,200 2,205 2,124 2,154 50,400
2012/12/26 2,231 2,244 2,220 2,221 49,700
2012/12/25 2,263 2,269 2,246 2,268 99,900
2012/12/21 2,285 2,310 2,249 2,263 33,200
2012/12/20 2,298 2,307 2,276 2,277 25,800
2012/12/19 2,315 2,320 2,294 2,320 29,400
2012/12/18 2,283 2,300 2,276 2,297 22,500
2012/12/17 2,246 2,318 2,246 2,283 25,100
2012/12/14 2,278 2,280 2,238 2,246 36,100
2012/12/13 2,300 2,321 2,275 2,280 30,900
2012/12/12 2,329 2,350 2,304 2,304 17,600
2012/12/11 2,341 2,341 2,316 2,322 13,500
2012/12/10 2,375 2,375 2,333 2,341 20,700
2012/12/07 2,285 2,368 2,282 2,351 42,400
2012/12/06 2,236 2,264 2,220 2,263 20,200
2012/12/05 2,202 2,238 2,202 2,234 10,000
2012/12/04 2,232 2,242 2,181 2,196 34,500
2012/12/03 2,240 2,280 2,240 2,243 12,900
2012/11/30 2,231 2,322 2,231 2,266 37,400
2012/11/29 2,200 2,325 2,191 2,281 46,000
2012/11/28 2,143 2,190 2,143 2,171 21,000
2012/11/27 2,141 2,160 2,131 2,132 29,000
2012/11/26 2,166 2,166 2,122 2,140 31,300
2012/11/22 2,063 2,180 2,052 2,169 68,300
2012/11/21 1,973 2,041 1,973 2,041 27,000
2012/11/20 1,950 1,985 1,950 1,968 21,200
2012/11/19 1,917 1,949 1,894 1,947 26,700
2012/11/16 1,874 1,919 1,867 1,874 20,500
2012/11/15 1,846 1,878 1,846 1,872 21,600
2012/11/14 1,874 1,888 1,843 1,873 31,700
2012/11/13 1,921 1,949 1,880 1,903 30,000
2012/11/12 1,889 1,980 1,870 1,910 74,400
2012/11/09 1,810 1,820 1,792 1,809 16,000
2012/11/08 1,828 1,836 1,822 1,830 13,500
2012/11/07 1,825 1,848 1,816 1,838 12,900
2012/11/06 1,820 1,835 1,813 1,826 15,200
2012/11/05 1,817 1,832 1,797 1,817 10,900
2012/11/02 1,822 1,840 1,803 1,817 20,000
2012/11/01 1,800 1,821 1,790 1,804 19,400
2012/10/31 1,795 1,806 1,787 1,795 28,200
2012/10/30 1,875 1,878 1,795 1,821 33,300
2012/10/29 1,860 1,881 1,860 1,868 30,500
2012/10/26 1,800 1,845 1,800 1,835 23,200
2012/10/25 1,762 1,796 1,762 1,794 14,000
2012/10/24 1,749 1,775 1,732 1,762 19,900
2012/10/23 1,747 1,780 1,744 1,767 20,500
2012/10/22 1,709 1,757 1,698 1,735 22,800
2012/10/19 1,684 1,709 1,680 1,709 16,800
2012/10/18 1,677 1,681 1,674 1,678 12,500
2012/10/17 1,665 1,676 1,664 1,676 10,500
2012/10/16 1,645 1,664 1,645 1,660 12,800
2012/10/15 1,625 1,649 1,625 1,644 11,100
2012/10/12 1,642 1,647 1,619 1,624 18,100
2012/10/11 1,655 1,655 1,650 1,650 8,200
2012/10/10 1,677 1,677 1,648 1,649 10,800
2012/10/09 1,673 1,673 1,663 1,664 6,100
2012/10/05 1,650 1,665 1,642 1,660 17,400
2012/10/04 1,617 1,646 1,616 1,644 11,200
2012/10/03 1,605 1,623 1,605 1,617 7,100
2012/10/02 1,618 1,625 1,600 1,605 11,500
2012/10/01 1,623 1,624 1,610 1,621 10,000
2012/09/28 1,630 1,655 1,600 1,623 25,400
2012/09/27 1,580 1,620 1,580 1,619 26,000
2012/09/26 1,553 1,573 1,542 1,571 8,800
2012/09/25 1,569 1,570 1,551 1,554 18,600
2012/09/24 1,569 1,577 1,560 1,570 14,200
2012/09/21 1,559 1,564 1,543 1,556 11,600
2012/09/20 1,548 1,552 1,537 1,549 12,700
2012/09/19 1,537 1,542 1,537 1,539 9,000
2012/09/18 1,540 1,569 1,533 1,534 25,800
2012/09/14 1,534 1,538 1,512 1,512 14,300
2012/09/13 1,509 1,540 1,509 1,524 27,900
2012/09/12 1,496 1,498 1,483 1,486 5,200
2012/09/11 1,480 1,487 1,480 1,482 6,200
2012/09/10 1,480 1,484 1,473 1,478 5,800
2012/09/07 1,477 1,478 1,473 1,475 3,600
2012/09/06 1,475 1,475 1,472 1,472 6,400
2012/09/05 1,479 1,479 1,472 1,475 8,100
2012/09/04 1,478 1,482 1,478 1,478 4,400
2012/09/03 1,490 1,500 1,477 1,483 10,900
2012/08/31 1,483 1,486 1,473 1,486 5,500
2012/08/30 1,492 1,496 1,483 1,491 6,800
2012/08/29 1,488 1,495 1,488 1,493 3,600
2012/08/28 1,515 1,516 1,488 1,488 9,600
2012/08/27 1,520 1,522 1,512 1,516 11,700
2012/08/24 1,488 1,502 1,484 1,502 8,200
2012/08/23 1,487 1,487 1,483 1,483 4,200
2012/08/22 1,484 1,489 1,477 1,481 7,800
2012/08/21 1,488 1,490 1,482 1,484 12,600
2012/08/20 1,467 1,478 1,467 1,474 12,300
2012/08/17 1,459 1,467 1,459 1,467 8,700
2012/08/16 1,454 1,461 1,454 1,457 7,500
2012/08/15 1,456 1,460 1,453 1,455 8,900
2012/08/14 1,455 1,460 1,451 1,456 9,500
2012/08/13 1,450 1,465 1,450 1,450 11,000
2012/08/10 1,460 1,466 1,450 1,463 9,500
2012/08/09 1,459 1,459 1,451 1,458 7,200
2012/08/08 1,454 1,459 1,453 1,456 5,200
2012/08/07 1,459 1,460 1,454 1,456 7,700
2012/08/06 1,462 1,462 1,452 1,454 4,300
2012/08/03 1,453 1,459 1,450 1,452 3,100
2012/08/02 1,463 1,466 1,458 1,462 7,500
2012/08/01 1,454 1,463 1,450 1,463 13,900
2012/07/31 1,451 1,452 1,444 1,451 5,500
2012/07/30 1,448 1,451 1,445 1,451 5,400
2012/07/27 1,445 1,448 1,442 1,443 4,400
2012/07/26 1,444 1,445 1,442 1,442 4,900
2012/07/25 1,439 1,445 1,439 1,444 9,500
2012/07/24 1,440 1,446 1,439 1,442 11,800
2012/07/23 1,451 1,451 1,441 1,441 10,200
2012/07/20 1,454 1,454 1,443 1,447 5,600
2012/07/19 1,448 1,450 1,443 1,444 4,700
2012/07/18 1,451 1,451 1,440 1,440 5,800
2012/07/17 1,450 1,461 1,449 1,454 15,400
2012/07/13 1,442 1,445 1,435 1,435 7,100
2012/07/12 1,440 1,443 1,434 1,437 10,700
2012/07/11 1,436 1,438 1,433 1,436 3,800
2012/07/10 1,436 1,438 1,432 1,438 9,400
2012/07/09 1,441 1,445 1,439 1,439 6,600
2012/07/06 1,445 1,449 1,443 1,449 7,800
2012/07/05 1,434 1,448 1,434 1,445 7,300
2012/07/04 1,440 1,446 1,435 1,444 11,600
2012/07/03 1,447 1,447 1,438 1,440 10,500
2012/07/02 1,454 1,458 1,447 1,447 24,200
2012/06/29 1,454 1,454 1,445 1,453 31,100
2012/06/28 1,441 1,444 1,432 1,441 18,700
2012/06/27 1,424 1,450 1,422 1,443 101,200
2012/06/26 1,452 1,459 1,443 1,443 245,900
2012/06/25 1,460 1,465 1,458 1,460 44,700
2012/06/22 1,463 1,467 1,461 1,461 17,000
2012/06/21 1,465 1,468 1,460 1,465 13,200
2012/06/20 1,461 1,465 1,459 1,465 16,400
2012/06/19 1,460 1,463 1,457 1,459 10,700
2012/06/18 1,460 1,464 1,450 1,459 17,100
2012/06/15 1,463 1,464 1,451 1,452 14,100
2012/06/14 1,470 1,470 1,458 1,462 10,000
2012/06/13 1,468 1,475 1,460 1,472 12,500
2012/06/12 1,465 1,467 1,459 1,467 4,300
2012/06/11 1,477 1,477 1,467 1,468 9,900
2012/06/08 1,473 1,473 1,461 1,468 12,900
2012/06/07 1,465 1,467 1,456 1,463 7,100
2012/06/06 1,453 1,462 1,451 1,462 13,900
2012/06/05 1,462 1,462 1,451 1,459 7,600
2012/06/04 1,466 1,466 1,460 1,462 7,400
2012/06/01 1,485 1,485 1,470 1,475 13,300
2012/05/31 1,480 1,484 1,466 1,484 11,900
2012/05/30 1,472 1,489 1,463 1,488 12,100
2012/05/29 1,458 1,463 1,451 1,461 8,400
2012/05/28 1,447 1,454 1,445 1,449 4,600
2012/05/25 1,452 1,457 1,446 1,450 9,300
2012/05/24 1,470 1,470 1,451 1,451 7,800
2012/05/23 1,469 1,469 1,453 1,461 5,600
2012/05/22 1,467 1,475 1,453 1,459 9,800
2012/05/21 1,440 1,470 1,431 1,470 9,000
2012/05/18 1,430 1,437 1,421 1,426 14,700
2012/05/17 1,429 1,450 1,408 1,450 11,000
2012/05/16 1,417 1,418 1,402 1,405 10,200
2012/05/15 1,450 1,465 1,397 1,417 29,600
2012/05/14 1,481 1,483 1,448 1,448 24,500
2012/05/11 1,499 1,506 1,479 1,486 29,600
2012/05/10 1,441 1,495 1,441 1,490 40,800
2012/05/09 1,450 1,454 1,440 1,445 17,100
2012/05/08 1,457 1,457 1,438 1,456 8,900
2012/05/07 1,443 1,445 1,430 1,445 13,000
2012/05/02 1,440 1,459 1,440 1,448 8,400
2012/05/01 1,469 1,471 1,444 1,447 10,800
2012/04/27 1,457 1,474 1,455 1,460 15,000
2012/04/26 1,463 1,470 1,456 1,459 9,500
2012/04/25 1,457 1,472 1,454 1,462 9,600
2012/04/24 1,479 1,479 1,447 1,452 19,800
2012/04/23 1,480 1,499 1,475 1,481 14,800
2012/04/20 1,458 1,470 1,455 1,470 17,600
2012/04/19 1,450 1,455 1,448 1,453 13,800
2012/04/18 1,449 1,450 1,444 1,446 9,700
2012/04/17 1,449 1,449 1,434 1,444 10,800
2012/04/16 1,435 1,449 1,435 1,449 11,800
2012/04/13 1,425 1,430 1,418 1,430 11,100
2012/04/12 1,401 1,415 1,401 1,415 4,900
2012/04/11 1,399 1,405 1,395 1,399 8,200
2012/04/10 1,394 1,420 1,394 1,414 6,900
2012/04/09 1,405 1,411 1,388 1,399 10,800
2012/04/06 1,410 1,416 1,405 1,410 7,900
2012/04/05 1,396 1,408 1,386 1,407 10,900
2012/04/04 1,445 1,445 1,395 1,409 18,900
2012/04/03 1,448 1,449 1,436 1,447 15,800
2012/04/02 1,445 1,450 1,435 1,444 22,900
2012/03/30 1,420 1,429 1,420 1,429 17,300
2012/03/29 1,376 1,405 1,376 1,405 15,100
2012/03/28 1,366 1,378 1,366 1,378 11,200
2012/03/27 1,376 1,382 1,361 1,370 18,200
2012/03/26 1,380 1,383 1,376 1,376 11,700
2012/03/23 1,380 1,384 1,378 1,382 7,800
2012/03/22 1,375 1,385 1,368 1,377 13,800
2012/03/21 1,352 1,370 1,352 1,370 16,300
2012/03/19 1,348 1,349 1,341 1,346 9,700
2012/03/16 1,330 1,337 1,329 1,337 7,700
2012/03/15 1,325 1,333 1,325 1,329 5,400
2012/03/14 1,325 1,338 1,324 1,324 14,300
2012/03/13 1,330 1,330 1,322 1,324 6,500
2012/03/12 1,330 1,331 1,321 1,325 10,900
2012/03/09 1,314 1,325 1,311 1,320 11,900
2012/03/08 1,306 1,310 1,305 1,306 5,000
2012/03/07 1,300 1,306 1,290 1,306 10,000
2012/03/06 1,311 1,312 1,300 1,301 8,900
2012/03/05 1,297 1,308 1,297 1,304 7,300
2012/03/02 1,288 1,297 1,283 1,297 5,200
2012/03/01 1,289 1,291 1,285 1,288 4,000
2012/02/29 1,295 1,297 1,287 1,288 6,000
2012/02/28 1,293 1,299 1,280 1,286 13,100
2012/02/27 1,292 1,293 1,286 1,293 12,000
2012/02/24 1,292 1,292 1,287 1,289 5,800
2012/02/23 1,291 1,292 1,286 1,286 5,400
2012/02/22 1,285 1,289 1,281 1,289 8,300
2012/02/21 1,291 1,291 1,285 1,285 10,300
2012/02/20 1,296 1,298 1,287 1,291 12,100
2012/02/17 1,290 1,291 1,275 1,284 15,100
2012/02/16 1,293 1,293 1,275 1,281 5,300
2012/02/15 1,280 1,289 1,276 1,283 12,800
2012/02/14 1,294 1,297 1,274 1,276 14,200
2012/02/13 1,298 1,298 1,286 1,291 3,500
2012/02/10 1,283 1,294 1,283 1,285 5,000
2012/02/09 1,291 1,295 1,281 1,281 5,300
2012/02/08 1,288 1,294 1,277 1,290 4,800
2012/02/07 1,284 1,288 1,278 1,288 5,800
2012/02/06 1,299 1,299 1,282 1,288 5,300
2012/02/03 1,292 1,300 1,283 1,286 6,600
2012/02/02 1,284 1,299 1,284 1,291 5,000
2012/02/01 1,305 1,315 1,282 1,291 5,900
2012/01/31 1,304 1,309 1,295 1,300 6,400
2012/01/30 1,330 1,330 1,280 1,280 26,700
2012/01/27 1,299 1,341 1,296 1,335 29,800
2012/01/26 1,290 1,299 1,287 1,294 8,400
2012/01/25 1,297 1,297 1,290 1,294 4,000
2012/01/24 1,293 1,296 1,290 1,296 3,000
2012/01/23 1,300 1,300 1,281 1,287 6,600
2012/01/20 1,285 1,310 1,279 1,279 15,400
2012/01/19 1,283 1,283 1,275 1,280 3,400
2012/01/18 1,280 1,280 1,275 1,277 2,000
2012/01/17 1,279 1,280 1,275 1,277 2,500
2012/01/16 1,280 1,286 1,276 1,279 2,700
2012/01/13 1,272 1,290 1,272 1,290 9,600
2012/01/12 1,280 1,286 1,274 1,284 9,400
2012/01/11 1,282 1,282 1,274 1,277 4,800
2012/01/10 1,282 1,282 1,265 1,278 4,400
2012/01/06 1,270 1,282 1,270 1,282 8,300
2012/01/05 1,270 1,277 1,268 1,275 7,100
2012/01/04 1,270 1,275 1,264 1,268 6,100

このページの先頭へ