物語コーポレーション(3097) プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/28 5,880.0 5,920.0 5,830.0 5,870.0 404,800
2022/06/27 6,000.0 6,000.0 5,890.0 5,910.0 115,800
2022/06/24 5,910.0 6,010.0 5,910.0 5,990.0 124,000
2022/06/23 5,790.0 5,900.0 5,760.0 5,860.0 205,800
2022/06/22 5,890.0 5,920.0 5,700.0 5,740.0 207,600
2022/06/21 5,930.0 6,010.0 5,900.0 5,970.0 101,600
2022/06/20 5,900.0 5,900.0 5,780.0 5,830.0 94,600
2022/06/17 5,680.0 5,760.0 5,590.0 5,740.0 65,700
2022/06/16 5,780.0 5,840.0 5,760.0 5,760.0 144,700
2022/06/15 5,780.0 5,810.0 5,680.0 5,680.0 65,400
2022/06/14 5,690.0 5,830.0 5,660.0 5,830.0 73,800
2022/06/13 5,900.0 5,940.0 5,780.0 5,790.0 107,800
2022/06/10 5,930.0 6,070.0 5,890.0 6,010.0 179,200
2022/06/09 5,800.0 5,880.0 5,770.0 5,830.0 78,800
2022/06/08 5,810.0 5,810.0 5,710.0 5,770.0 48,600
2022/06/07 5,850.0 5,890.0 5,730.0 5,780.0 82,500
2022/06/06 5,650.0 5,850.0 5,640.0 5,840.0 107,200
2022/06/03 5,480.0 5,680.0 5,460.0 5,680.0 140,600
2022/06/02 5,540.0 5,540.0 5,450.0 5,470.0 71,500
2022/06/01 5,340.0 5,540.0 5,330.0 5,540.0 112,300
2022/05/31 5,270.0 5,350.0 5,210.0 5,310.0 95,900
2022/05/30 5,250.0 5,370.0 5,220.0 5,340.0 140,900
2022/05/27 5,180.0 5,180.0 5,040.0 5,180.0 222,700
2022/05/26 4,950.0 5,150.0 4,940.0 5,110.0 161,900
2022/05/25 4,990.0 4,995.0 4,910.0 4,910.0 128,600
2022/05/24 5,090.0 5,090.0 5,000.0 5,010.0 69,800
2022/05/23 5,130.0 5,160.0 5,060.0 5,080.0 69,800
2022/05/20 5,030.0 5,130.0 5,010.0 5,120.0 97,400
2022/05/19 5,000.0 5,070.0 4,945.0 5,030.0 85,400
2022/05/18 5,220.0 5,230.0 5,090.0 5,090.0 66,900
2022/05/17 5,280.0 5,310.0 5,180.0 5,220.0 50,700
2022/05/16 5,280.0 5,320.0 5,210.0 5,300.0 96,600
2022/05/13 5,070.0 5,280.0 5,070.0 5,200.0 105,000
2022/05/12 5,190.0 5,190.0 5,020.0 5,050.0 90,100
2022/05/11 5,150.0 5,340.0 5,150.0 5,250.0 142,000
2022/05/10 5,040.0 5,160.0 4,980.0 5,160.0 82,600
2022/05/09 5,110.0 5,160.0 5,040.0 5,110.0 104,300
2022/05/06 5,360.0 5,400.0 5,160.0 5,290.0 115,900
2022/05/02 5,460.0 5,500.0 5,370.0 5,380.0 59,300
2022/04/28 5,310.0 5,440.0 5,310.0 5,400.0 56,000
2022/04/27 5,200.0 5,340.0 5,150.0 5,320.0 81,500
2022/04/26 5,290.0 5,350.0 5,220.0 5,240.0 60,600
2022/04/25 5,100.0 5,210.0 5,080.0 5,160.0 63,300
2022/04/22 5,220.0 5,240.0 5,150.0 5,210.0 66,700
2022/04/21 5,250.0 5,290.0 5,210.0 5,270.0 109,100
2022/04/20 5,310.0 5,420.0 5,290.0 5,340.0 75,600
2022/04/19 5,400.0 5,400.0 5,280.0 5,290.0 69,600
2022/04/18 5,500.0 5,530.0 5,390.0 5,420.0 42,900
2022/04/15 5,540.0 5,630.0 5,530.0 5,570.0 42,400
2022/04/14 5,550.0 5,680.0 5,500.0 5,640.0 57,200