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
2020/12/30 12,820 12,820 12,500 12,560 51,800
2020/12/29 12,450 12,970 12,420 12,880 99,200
2020/12/28 12,820 12,940 12,310 12,530 198,600
2020/12/25 12,840 12,910 12,570 12,750 96,900
2020/12/24 12,670 12,930 12,630 12,660 67,700
2020/12/23 12,340 12,560 12,160 12,480 53,100
2020/12/22 12,610 12,720 12,150 12,150 84,800
2020/12/21 12,820 13,020 12,590 12,680 53,800
2020/12/18 12,800 12,950 12,510 12,760 87,200
2020/12/17 13,550 13,550 12,860 12,970 71,000
2020/12/16 12,920 13,240 12,860 13,150 50,400
2020/12/15 13,140 13,140 12,680 12,850 55,900
2020/12/14 12,930 13,140 12,840 13,030 55,900
2020/12/11 12,630 12,990 12,620 12,930 60,500
2020/12/10 12,740 12,740 12,450 12,610 40,300
2020/12/09 12,320 12,830 12,270 12,750 73,300
2020/12/08 11,860 12,340 11,860 12,310 53,500
2020/12/07 12,220 12,220 11,750 11,830 49,600
2020/12/04 12,010 12,240 12,000 12,120 50,700
2020/12/03 11,860 12,320 11,660 12,060 71,800
2020/12/02 11,640 11,990 11,530 11,770 89,600
2020/12/01 11,660 11,740 11,530 11,640 69,100
2020/11/30 11,830 11,940 11,480 11,530 52,500
2020/11/27 11,720 11,860 11,520 11,670 96,500
2020/11/26 11,890 12,100 11,730 11,790 56,900
2020/11/25 12,380 12,510 11,970 12,010 72,200
2020/11/24 12,400 12,590 12,220 12,310 64,600
2020/11/20 12,090 12,450 12,020 12,340 60,700
2020/11/19 12,270 12,430 12,020 12,090 90,600
2020/11/18 12,690 12,980 12,470 12,520 72,800
2020/11/17 13,380 13,560 12,670 12,930 102,600
2020/11/16 13,660 13,740 13,270 13,380 114,100
2020/11/13 13,580 13,790 13,270 13,470 119,200
2020/11/12 13,490 14,120 13,410 13,820 176,000
2020/11/11 13,130 13,750 12,980 13,550 310,600
2020/11/10 11,500 11,720 11,350 11,630 92,000
2020/11/09 11,320 11,420 11,200 11,290 50,800
2020/11/06 11,290 11,360 11,180 11,200 25,500
2020/11/05 10,910 11,270 10,810 11,220 50,300
2020/11/04 10,780 10,930 10,600 10,880 41,900
2020/11/02 10,700 10,830 10,570 10,650 39,700
2020/10/30 10,860 10,860 10,590 10,640 43,100
2020/10/29 10,890 11,000 10,750 10,860 38,700
2020/10/28 11,100 11,140 10,920 11,100 27,000
2020/10/27 10,960 11,050 10,710 11,050 51,100
2020/10/26 10,880 11,100 10,800 10,850 42,000
2020/10/23 10,990 11,010 10,780 10,930 33,500
2020/10/22 11,230 11,230 10,900 10,950 47,600
2020/10/21 11,370 11,590 11,230 11,270 63,600
2020/10/20 11,070 11,440 11,000 11,370 50,600
2020/10/19 10,760 11,140 10,760 11,070 45,000
2020/10/16 11,040 11,050 10,690 10,890 66,700
2020/10/15 11,320 11,370 11,010 11,170 63,000
2020/10/14 11,090 11,390 11,050 11,330 46,300
2020/10/13 11,250 11,400 11,060 11,090 63,900
2020/10/12 11,140 11,300 11,110 11,220 25,900
2020/10/09 11,130 11,240 11,040 11,140 25,600
2020/10/08 10,950 11,210 10,810 11,130 72,100
2020/10/07 10,690 10,950 10,430 10,900 58,100
2020/10/06 10,710 10,820 10,520 10,700 56,600
2020/10/05 10,690 10,780 10,440 10,680 39,300
2020/10/02 10,500 10,760 10,430 10,620 108,900
2020/09/30 10,280 10,510 10,270 10,370 74,900
2020/09/29 10,040 10,260 9,990 10,200 47,100
2020/09/28 9,850 10,040 9,730 10,040 40,400
2020/09/25 9,840 9,980 9,730 9,860 34,200
2020/09/24 9,970 10,080 9,800 9,840 44,200
2020/09/23 9,910 10,120 9,890 9,890 52,500
2020/09/18 9,800 9,940 9,740 9,820 56,400
2020/09/17 9,790 9,960 9,630 9,650 84,900
2020/09/16 9,930 10,140 9,700 9,840 157,700
2020/09/15 10,360 10,490 10,240 10,410 70,500
2020/09/14 10,470 10,560 10,250 10,440 51,200
2020/09/11 10,200 10,370 10,020 10,310 86,700
2020/09/10 9,810 10,150 9,790 10,030 113,100
2020/09/09 9,690 9,850 9,570 9,810 55,000
2020/09/08 9,900 9,900 9,630 9,790 76,500
2020/09/07 9,560 9,880 9,490 9,780 106,900
2020/09/04 9,170 9,590 9,170 9,510 91,900
2020/09/03 9,130 9,370 9,040 9,320 94,200
2020/09/02 9,000 9,090 8,870 9,030 68,600
2020/09/01 9,070 9,160 8,930 9,010 77,500
2020/08/31 9,160 9,350 9,090 9,130 70,000
2020/08/28 9,120 9,290 8,900 9,010 79,000
2020/08/27 9,270 9,280 9,080 9,140 58,700
2020/08/26 8,920 9,340 8,880 9,340 103,500
2020/08/25 8,720 8,950 8,720 8,840 94,300
2020/08/24 8,420 8,690 8,420 8,610 82,600
2020/08/21 8,550 8,640 8,300 8,330 62,300
2020/08/20 8,280 8,540 8,270 8,470 56,400
2020/08/19 8,150 8,450 8,130 8,450 66,400
2020/08/18 8,120 8,400 8,100 8,250 123,900
2020/08/17 7,900 8,040 7,830 7,880 43,800
2020/08/14 7,900 7,980 7,690 7,880 57,000
2020/08/13 8,020 8,040 7,640 7,820 95,100
2020/08/12 8,190 8,390 7,880 7,970 202,200
2020/08/11 7,480 7,810 7,480 7,740 58,500
2020/08/07 7,230 7,430 7,180 7,430 41,000
2020/08/06 7,350 7,350 7,190 7,230 27,900
2020/08/05 7,360 7,360 7,140 7,280 51,000
2020/08/04 7,330 7,450 7,080 7,360 71,100
2020/08/03 7,140 7,330 7,100 7,240 83,800
2020/07/31 7,600 7,660 7,130 7,180 110,400
2020/07/30 8,130 8,140 7,680 7,740 71,600
2020/07/29 8,320 8,320 8,070 8,180 51,500
2020/07/28 8,680 8,710 8,250 8,400 65,100
2020/07/27 8,530 8,730 8,410 8,720 69,900
2020/07/22 8,450 8,650 8,370 8,530 91,300
2020/07/21 8,320 8,340 8,190 8,320 31,900
2020/07/20 7,950 8,290 7,930 8,270 44,800
2020/07/17 8,060 8,290 7,920 8,090 86,000
2020/07/16 7,990 8,060 7,830 7,830 39,300
2020/07/15 7,760 7,970 7,730 7,930 48,000
2020/07/14 7,760 7,760 7,640 7,680 38,300
2020/07/13 7,770 7,880 7,690 7,840 38,800
2020/07/10 7,880 7,880 7,610 7,630 55,000
2020/07/09 8,030 8,100 7,870 7,880 52,000
2020/07/08 8,040 8,140 8,000 8,050 58,400
2020/07/07 8,150 8,150 7,970 8,060 39,800
2020/07/06 7,840 8,120 7,790 8,040 39,200
2020/07/03 7,830 7,900 7,710 7,840 58,000
2020/07/02 8,060 8,200 7,840 7,860 57,200
2020/07/01 8,380 8,380 7,990 8,030 50,800
2020/06/30 8,300 8,450 8,240 8,390 50,000
2020/06/29 8,390 8,400 8,100 8,150 167,900
2020/06/26 8,500 8,570 8,350 8,540 184,100
2020/06/25 8,520 8,550 8,410 8,490 46,700
2020/06/24 8,690 8,690 8,470 8,510 76,000
2020/06/23 8,460 8,710 8,420 8,650 96,500
2020/06/22 8,400 8,450 8,280 8,420 157,200
2020/06/19 8,150 8,510 8,140 8,450 123,300
2020/06/18 8,320 8,390 8,140 8,180 106,800
2020/06/17 8,540 8,600 8,310 8,390 101,700
2020/06/16 8,350 8,550 8,350 8,500 71,500
2020/06/15 8,360 8,470 8,210 8,220 61,000
2020/06/12 8,190 8,480 8,140 8,370 88,000
2020/06/11 8,670 8,770 8,390 8,400 67,300
2020/06/10 8,460 8,880 8,400 8,750 143,200
2020/06/09 8,410 8,410 8,150 8,350 49,700
2020/06/08 8,530 8,610 8,240 8,330 64,200
2020/06/05 8,050 8,620 8,050 8,530 150,800
2020/06/04 8,170 8,170 8,030 8,140 43,400
2020/06/03 8,020 8,160 8,000 8,140 59,200
2020/06/02 7,890 8,050 7,840 7,950 56,100
2020/06/01 7,860 7,940 7,740 7,850 84,800
2020/05/29 7,850 7,950 7,850 7,850 50,200
2020/05/28 8,060 8,080 7,920 7,980 42,600
2020/05/27 8,060 8,060 7,930 7,990 45,300
2020/05/26 8,180 8,190 7,940 7,980 80,100
2020/05/25 7,860 8,050 7,780 8,040 70,900
2020/05/22 7,730 7,770 7,530 7,720 72,600
2020/05/21 7,600 7,740 7,520 7,730 72,200
2020/05/20 7,800 7,810 7,610 7,660 76,500
2020/05/19 8,170 8,210 7,800 7,810 82,600
2020/05/18 7,680 8,090 7,680 7,880 149,300
2020/05/15 7,510 7,580 7,360 7,530 100,900
2020/05/14 7,330 7,450 7,140 7,210 70,100
2020/05/13 7,320 7,510 7,190 7,330 78,900
2020/05/12 7,600 7,600 7,160 7,430 140,000
2020/05/11 7,490 7,840 7,490 7,720 237,400
2020/05/08 6,540 6,850 6,540 6,840 94,600
2020/05/07 6,240 6,480 6,240 6,370 61,800
2020/05/01 6,440 6,440 6,180 6,340 66,600
2020/04/30 6,380 6,600 6,360 6,480 117,000
2020/04/28 6,020 6,310 5,930 6,280 82,900
2020/04/27 5,830 6,090 5,830 6,050 55,500
2020/04/24 5,950 5,950 5,800 5,840 45,500
2020/04/23 5,830 6,050 5,730 5,950 69,100
2020/04/22 5,910 5,910 5,800 5,840 48,300
2020/04/21 6,060 6,100 5,930 6,010 55,200
2020/04/20 5,900 6,090 5,900 6,090 46,000
2020/04/17 6,050 6,120 5,840 5,890 71,300
2020/04/16 5,930 6,110 5,870 6,010 53,900
2020/04/15 5,840 6,120 5,780 6,050 96,200
2020/04/14 5,700 5,870 5,700 5,790 45,900
2020/04/13 5,720 5,780 5,610 5,720 54,400
2020/04/10 5,950 5,950 5,700 5,820 58,500
2020/04/09 5,890 6,120 5,650 5,950 96,200
2020/04/08 5,350 5,900 5,250 5,790 125,100
2020/04/07 5,400 5,530 5,150 5,380 114,700
2020/04/06 4,790 5,480 4,650 5,400 232,500
2020/04/03 5,700 5,770 5,040 5,060 175,100
2020/04/02 5,750 5,840 5,550 5,600 70,300
2020/04/01 6,100 6,230 5,890 5,890 45,900
2020/03/31 6,210 6,280 6,060 6,230 65,700
2020/03/30 6,050 6,200 6,010 6,110 74,400
2020/03/27 6,540 6,600 6,150 6,370 87,700
2020/03/26 6,610 6,620 6,340 6,380 67,100
2020/03/25 7,290 7,290 6,720 6,880 92,500
2020/03/24 6,520 6,780 6,520 6,780 56,200
2020/03/23 6,420 6,570 6,270 6,480 99,800
2020/03/19 6,580 6,640 6,270 6,380 87,300
2020/03/18 6,220 6,830 6,210 6,480 126,300
2020/03/17 5,450 6,180 5,400 6,120 137,400
2020/03/16 5,670 5,880 5,400 5,550 91,000
2020/03/13 5,470 5,570 5,170 5,370 97,300
2020/03/12 6,140 6,250 5,880 5,970 87,500
2020/03/11 6,580 6,690 6,340 6,340 62,000
2020/03/10 6,080 6,650 5,940 6,530 116,800
2020/03/09 6,510 6,580 6,350 6,430 77,800
2020/03/06 6,910 6,960 6,730 6,800 56,400
2020/03/05 7,190 7,250 7,040 7,060 33,200
2020/03/04 6,830 7,120 6,810 7,040 43,300
2020/03/03 7,330 7,330 6,870 6,930 76,900
2020/03/02 6,610 7,190 6,610 6,980 103,000
2020/02/28 7,020 7,200 6,750 6,810 115,600
2020/02/27 7,840 7,860 7,460 7,500 66,000
2020/02/26 7,960 7,990 7,700 7,840 64,700
2020/02/25 8,000 8,130 7,920 8,050 56,700
2020/02/21 8,380 8,480 8,360 8,430 28,800
2020/02/20 8,570 8,610 8,390 8,410 32,700
2020/02/19 8,410 8,480 8,350 8,430 25,600
2020/02/18 8,580 8,600 8,400 8,410 56,700
2020/02/17 8,700 8,760 8,610 8,610 41,100
2020/02/14 8,850 8,880 8,740 8,780 28,700
2020/02/13 8,890 8,940 8,780 8,920 21,200
2020/02/12 8,900 8,940 8,850 8,890 33,100
2020/02/10 8,520 9,000 8,520 8,890 97,600
2020/02/07 9,100 9,100 8,930 9,020 45,300
2020/02/06 9,180 9,220 9,120 9,140 28,200
2020/02/05 9,100 9,200 9,040 9,170 35,400
2020/02/04 8,880 9,130 8,870 9,130 38,500
2020/02/03 8,790 8,880 8,690 8,840 48,800
2020/01/31 8,700 8,780 8,670 8,780 30,700
2020/01/30 8,920 8,980 8,690 8,700 69,600
2020/01/29 9,000 9,030 8,870 8,920 30,000
2020/01/28 8,970 9,020 8,810 8,940 52,400
2020/01/27 9,090 9,150 9,020 9,120 27,100
2020/01/24 9,140 9,220 9,120 9,200 49,300
2020/01/23 9,100 9,150 9,070 9,120 16,100
2020/01/22 9,150 9,150 9,060 9,120 21,400
2020/01/21 9,160 9,160 8,990 9,080 20,000
2020/01/20 9,090 9,180 9,030 9,130 40,000
2020/01/17 9,140 9,150 8,780 8,970 94,700
2020/01/16 9,020 9,070 8,930 9,070 24,900
2020/01/15 8,940 9,120 8,940 9,030 32,800
2020/01/14 9,120 9,120 8,880 8,940 37,200
2020/01/10 8,930 9,090 8,900 9,040 64,800
2020/01/09 8,740 8,890 8,730 8,870 68,200
2020/01/08 8,660 8,660 8,430 8,630 57,600
2020/01/07 8,580 8,720 8,580 8,680 67,600
2020/01/06 8,540 8,560 8,420 8,480 63,600

このページの先頭へ