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 |
|---|---|---|---|---|---|
| 2024/05/17 | 3,635 | 3,720 | 3,630 | 3,690 | 286,300 |
| 2024/05/16 | 3,715 | 3,720 | 3,610 | 3,620 | 457,700 |
| 2024/05/15 | 3,690 | 3,730 | 3,625 | 3,710 | 484,800 |
| 2024/05/14 | 3,690 | 3,690 | 3,560 | 3,660 | 1,246,700 |
| 2024/05/13 | 3,795 | 3,805 | 3,610 | 3,720 | 1,379,300 |
| 2024/05/10 | 4,050 | 4,105 | 4,050 | 4,060 | 240,300 |
| 2024/05/09 | 4,100 | 4,105 | 4,040 | 4,050 | 191,700 |
| 2024/05/08 | 4,195 | 4,195 | 4,090 | 4,100 | 284,600 |
| 2024/05/07 | 4,205 | 4,240 | 4,150 | 4,200 | 247,400 |
| 2024/05/02 | 4,250 | 4,250 | 4,210 | 4,215 | 104,800 |
| 2024/05/01 | 4,270 | 4,280 | 4,210 | 4,225 | 199,100 |
| 2024/04/30 | 4,385 | 4,385 | 4,275 | 4,280 | 193,900 |
| 2024/04/26 | 4,285 | 4,360 | 4,265 | 4,355 | 128,400 |
| 2024/04/25 | 4,325 | 4,325 | 4,255 | 4,265 | 114,200 |
| 2024/04/24 | 4,330 | 4,365 | 4,315 | 4,350 | 94,600 |
| 2024/04/23 | 4,345 | 4,410 | 4,325 | 4,325 | 119,100 |
| 2024/04/22 | 4,260 | 4,325 | 4,260 | 4,305 | 149,400 |
| 2024/04/19 | 4,300 | 4,320 | 4,205 | 4,255 | 208,100 |
| 2024/04/18 | 4,200 | 4,380 | 4,200 | 4,320 | 207,400 |
| 2024/04/17 | 4,330 | 4,350 | 4,205 | 4,215 | 253,300 |
| 2024/04/16 | 4,400 | 4,415 | 4,325 | 4,330 | 212,900 |
| 2024/04/15 | 4,495 | 4,510 | 4,410 | 4,435 | 185,000 |
| 2024/04/12 | 4,520 | 4,545 | 4,495 | 4,520 | 132,800 |
| 2024/04/11 | 4,555 | 4,570 | 4,500 | 4,525 | 100,900 |
| 2024/04/10 | 4,545 | 4,570 | 4,510 | 4,555 | 107,200 |
| 2024/04/09 | 4,545 | 4,565 | 4,515 | 4,530 | 74,700 |
| 2024/04/08 | 4,515 | 4,555 | 4,495 | 4,535 | 141,500 |
| 2024/04/05 | 4,490 | 4,530 | 4,485 | 4,505 | 149,500 |
| 2024/04/04 | 4,520 | 4,600 | 4,460 | 4,515 | 200,800 |
| 2024/04/03 | 4,490 | 4,580 | 4,485 | 4,505 | 188,100 |
| 2024/04/02 | 4,630 | 4,650 | 4,485 | 4,500 | 264,900 |
| 2024/04/01 | 4,730 | 4,730 | 4,630 | 4,655 | 177,000 |
| 2024/03/29 | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 |
| 2024/03/28 | 4,715 | 4,730 | 4,630 | 4,640 | 151,100 |
| 2024/03/27 | 4,680 | 4,745 | 4,680 | 4,730 | 221,000 |
| 2024/03/26 | 4,615 | 4,705 | 4,585 | 4,660 | 246,800 |
| 2024/03/25 | 4,730 | 4,810 | 4,635 | 4,655 | 298,200 |
| 2024/03/22 | 4,605 | 4,730 | 4,580 | 4,725 | 248,300 |
| 2024/03/21 | 4,670 | 4,675 | 4,575 | 4,600 | 192,400 |
| 2024/03/19 | 4,620 | 4,660 | 4,595 | 4,635 | 189,700 |
| 2024/03/18 | 4,555 | 4,600 | 4,515 | 4,585 | 112,900 |
| 2024/03/15 | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 |
| 2024/03/14 | 4,420 | 4,575 | 4,400 | 4,575 | 167,200 |
| 2024/03/13 | 4,490 | 4,505 | 4,375 | 4,430 | 199,700 |
| 2024/03/12 | 4,460 | 4,530 | 4,425 | 4,510 | 169,000 |
| 2024/03/11 | 4,485 | 4,520 | 4,410 | 4,455 | 183,700 |
| 2024/03/08 | 4,475 | 4,560 | 4,440 | 4,545 | 221,800 |
| 2024/03/07 | 4,525 | 4,575 | 4,510 | 4,510 | 186,800 |
| 2024/03/06 | 4,545 | 4,565 | 4,495 | 4,535 | 183,400 |
| 2024/03/05 | 4,535 | 4,570 | 4,455 | 4,540 | 186,300 |
| 2024/03/04 | 4,625 | 4,640 | 4,500 | 4,525 | 301,500 |
| 2024/03/01 | 4,670 | 4,725 | 4,615 | 4,625 | 235,600 |
| 2024/02/29 | 4,725 | 4,790 | 4,620 | 4,670 | 297,200 |
| 2024/02/28 | 4,545 | 4,700 | 4,520 | 4,680 | 323,300 |
| 2024/02/27 | 4,625 | 4,645 | 4,545 | 4,555 | 230,300 |
| 2024/02/26 | 4,680 | 4,680 | 4,580 | 4,605 | 189,000 |
| 2024/02/22 | 4,620 | 4,680 | 4,580 | 4,635 | 221,000 |
| 2024/02/21 | 4,605 | 4,605 | 4,530 | 4,585 | 201,300 |
| 2024/02/20 | 4,745 | 4,750 | 4,565 | 4,590 | 405,400 |
| 2024/02/19 | 4,555 | 4,715 | 4,535 | 4,695 | 261,000 |
| 2024/02/16 | 4,505 | 4,665 | 4,500 | 4,590 | 343,500 |
| 2024/02/15 | 4,625 | 4,625 | 4,490 | 4,520 | 534,700 |
| 2024/02/14 | 4,760 | 4,795 | 4,605 | 4,625 | 531,100 |
| 2024/02/13 | 5,010 | 5,040 | 4,615 | 4,750 | 1,222,400 |
| 2024/02/09 | 5,220 | 5,440 | 5,180 | 5,340 | 367,800 |
| 2024/02/08 | 5,280 | 5,310 | 5,200 | 5,280 | 211,600 |
| 2024/02/07 | 5,210 | 5,300 | 5,190 | 5,280 | 167,500 |
| 2024/02/06 | 5,230 | 5,300 | 5,200 | 5,210 | 153,500 |
| 2024/02/05 | 5,250 | 5,280 | 5,160 | 5,250 | 193,000 |
| 2024/02/02 | 5,300 | 5,330 | 5,160 | 5,250 | 219,700 |
| 2024/02/01 | 5,220 | 5,320 | 5,210 | 5,280 | 187,700 |
| 2024/01/31 | 5,150 | 5,240 | 5,120 | 5,230 | 156,800 |
| 2024/01/30 | 5,260 | 5,310 | 5,120 | 5,140 | 179,300 |
| 2024/01/29 | 5,130 | 5,210 | 5,100 | 5,190 | 140,300 |
| 2024/01/26 | 5,130 | 5,190 | 5,100 | 5,100 | 180,300 |
| 2024/01/25 | 5,070 | 5,180 | 5,060 | 5,140 | 175,300 |
| 2024/01/24 | 5,220 | 5,250 | 5,080 | 5,110 | 272,200 |
| 2024/01/23 | 5,260 | 5,310 | 5,200 | 5,220 | 243,400 |
| 2024/01/22 | 5,210 | 5,280 | 5,130 | 5,270 | 250,200 |
| 2024/01/19 | 5,410 | 5,450 | 5,120 | 5,210 | 520,400 |
| 2024/01/18 | 5,260 | 5,390 | 5,260 | 5,330 | 424,800 |
| 2024/01/17 | 5,100 | 5,350 | 5,100 | 5,260 | 634,700 |
| 2024/01/16 | 4,900 | 5,070 | 4,885 | 5,030 | 428,700 |
| 2024/01/15 | 4,815 | 4,950 | 4,805 | 4,930 | 298,900 |
| 2024/01/12 | 4,855 | 4,980 | 4,770 | 4,815 | 411,000 |
| 2024/01/11 | 4,850 | 4,880 | 4,805 | 4,840 | 329,900 |
| 2024/01/10 | 4,685 | 4,800 | 4,680 | 4,800 | 327,800 |
| 2024/01/09 | 4,500 | 4,725 | 4,495 | 4,720 | 524,100 |
| 2024/01/05 | 4,445 | 4,485 | 4,415 | 4,450 | 270,800 |
| 2024/01/04 | 4,350 | 4,495 | 4,280 | 4,490 | 375,900 |