物語コーポレーション(3097) 1部 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
2021/06/23 - - - - -
2021/06/22 7,500.0 7,530.0 7,370.0 7,480.0 110,700
2021/06/21 7,220.0 7,460.0 7,190.0 7,390.0 145,200
2021/06/18 7,280.0 7,330.0 7,220.0 7,320.0 150,700
2021/06/17 7,120.0 7,240.0 7,080.0 7,180.0 64,800
2021/06/16 7,130.0 7,180.0 7,010.0 7,110.0 80,500
2021/06/15 7,220.0 7,260.0 7,120.0 7,180.0 87,900
2021/06/14 7,300.0 7,380.0 7,210.0 7,220.0 79,700
2021/06/11 7,290.0 7,330.0 7,120.0 7,270.0 115,700
2021/06/10 7,250.0 7,330.0 6,970.0 7,290.0 197,200
2021/06/09 7,050.0 7,380.0 7,050.0 7,310.0 142,100
2021/06/08 6,860.0 7,020.0 6,850.0 7,010.0 79,800
2021/06/07 6,690.0 6,890.0 6,660.0 6,800.0 79,700
2021/06/04 6,650.0 6,740.0 6,580.0 6,690.0 170,900
2021/06/03 6,650.0 6,730.0 6,600.0 6,700.0 60,900
2021/06/02 6,600.0 6,670.0 6,480.0 6,590.0 68,200
2021/06/01 6,650.0 6,650.0 6,470.0 6,520.0 67,200
2021/05/31 6,530.0 6,620.0 6,460.0 6,600.0 109,500
2021/05/28 6,500.0 6,580.0 6,500.0 6,540.0 103,600
2021/05/27 6,620.0 6,620.0 6,400.0 6,400.0 61,600
2021/05/26 6,590.0 6,660.0 6,520.0 6,620.0 45,500
2021/05/25 6,680.0 6,710.0 6,580.0 6,580.0 61,900
2021/05/24 6,680.0 6,790.0 6,630.0 6,730.0 58,900
2021/05/21 6,680.0 6,710.0 6,570.0 6,690.0 73,300
2021/05/20 6,580.0 6,730.0 6,580.0 6,650.0 59,500
2021/05/19 6,530.0 6,620.0 6,460.0 6,550.0 47,600
2021/05/18 6,420.0 6,630.0 6,350.0 6,580.0 82,600
2021/05/17 6,430.0 6,490.0 6,300.0 6,390.0 89,100
2021/05/14 6,210.0 6,350.0 6,150.0 6,350.0 101,400
2021/05/13 6,240.0 6,260.0 6,010.0 6,080.0 157,300
2021/05/12 6,560.0 6,560.0 6,270.0 6,350.0 109,600
2021/05/11 6,620.0 6,690.0 6,540.0 6,550.0 107,000
2021/05/10 7,120.0 7,160.0 6,540.0 6,650.0 293,000
2021/05/07 7,290.0 7,440.0 7,200.0 7,320.0 88,200
2021/05/06 7,390.0 7,400.0 7,190.0 7,260.0 73,900
2021/04/30 7,500.0 7,500.0 7,310.0 7,390.0 93,100
2021/04/28 7,630.0 7,730.0 7,520.0 7,530.0 124,200
2021/04/27 7,380.0 7,550.0 7,360.0 7,480.0 98,500
2021/04/26 7,130.0 7,320.0 7,130.0 7,290.0 77,500
2021/04/23 7,010.0 7,190.0 6,950.0 7,130.0 90,800
2021/04/22 7,100.0 7,160.0 6,920.0 7,030.0 83,400
2021/04/21 7,170.0 7,230.0 7,000.0 7,040.0 95,200
2021/04/20 7,250.0 7,390.0 7,220.0 7,270.0 43,800
2021/04/19 7,350.0 7,430.0 7,290.0 7,300.0 74,700
2021/04/16 7,300.0 7,350.0 7,140.0 7,310.0 79,000
2021/04/15 7,530.0 7,540.0 7,290.0 7,310.0 89,300
2021/04/14 7,480.0 7,680.0 7,470.0 7,620.0 101,800
2021/04/13 7,150.0 7,460.0 7,050.0 7,460.0 145,200
2021/04/12 7,700.0 7,700.0 7,260.0 7,300.0 161,800
2021/04/09 7,790.0 7,790.0 7,620.0 7,740.0 53,800