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
2020/08/07 7,230.0 7,430.0 7,180.0 7,430.0 41,000
2020/08/06 7,350.0 7,350.0 7,190.0 7,230.0 27,900
2020/08/05 7,360.0 7,360.0 7,140.0 7,280.0 51,000
2020/08/04 7,330.0 7,450.0 7,080.0 7,360.0 71,100
2020/08/03 7,140.0 7,330.0 7,100.0 7,240.0 83,800
2020/07/31 7,600.0 7,660.0 7,130.0 7,180.0 110,400
2020/07/30 8,130.0 8,140.0 7,680.0 7,740.0 71,600
2020/07/29 8,320.0 8,320.0 8,070.0 8,180.0 51,500
2020/07/28 8,680.0 8,710.0 8,250.0 8,400.0 65,100
2020/07/27 8,530.0 8,730.0 8,410.0 8,720.0 69,900
2020/07/22 8,450.0 8,650.0 8,370.0 8,530.0 91,300
2020/07/21 8,320.0 8,340.0 8,190.0 8,320.0 31,900
2020/07/20 7,950.0 8,290.0 7,930.0 8,270.0 44,800
2020/07/17 8,060.0 8,290.0 7,920.0 8,090.0 86,000
2020/07/16 7,990.0 8,060.0 7,830.0 7,830.0 39,300
2020/07/15 7,760.0 7,970.0 7,730.0 7,930.0 48,000
2020/07/14 7,760.0 7,760.0 7,640.0 7,680.0 38,300
2020/07/13 7,770.0 7,880.0 7,690.0 7,840.0 38,800
2020/07/10 7,880.0 7,880.0 7,610.0 7,630.0 55,000
2020/07/09 8,030.0 8,100.0 7,870.0 7,880.0 52,000
2020/07/08 8,040.0 8,140.0 8,000.0 8,050.0 58,400
2020/07/07 8,150.0 8,150.0 7,970.0 8,060.0 39,800
2020/07/06 7,840.0 8,120.0 7,790.0 8,040.0 39,200
2020/07/03 7,830.0 7,900.0 7,710.0 7,840.0 58,000
2020/07/02 8,060.0 8,200.0 7,840.0 7,860.0 57,200
2020/07/01 8,380.0 8,380.0 7,990.0 8,030.0 50,800
2020/06/30 8,300.0 8,450.0 8,240.0 8,390.0 50,000
2020/06/29 8,390.0 8,400.0 8,100.0 8,150.0 167,900
2020/06/26 8,500.0 8,570.0 8,350.0 8,540.0 184,100
2020/06/25 8,520.0 8,550.0 8,410.0 8,490.0 46,700
2020/06/24 8,690.0 8,690.0 8,470.0 8,510.0 76,000
2020/06/23 8,460.0 8,710.0 8,420.0 8,650.0 96,500
2020/06/22 8,400.0 8,450.0 8,280.0 8,420.0 157,200
2020/06/19 8,150.0 8,510.0 8,140.0 8,450.0 123,300
2020/06/18 8,320.0 8,390.0 8,140.0 8,180.0 106,800
2020/06/17 8,540.0 8,600.0 8,310.0 8,390.0 101,700
2020/06/16 8,350.0 8,550.0 8,350.0 8,500.0 71,500
2020/06/15 8,360.0 8,470.0 8,210.0 8,220.0 61,000
2020/06/12 8,190.0 8,480.0 8,140.0 8,370.0 88,000
2020/06/11 8,670.0 8,770.0 8,390.0 8,400.0 67,300
2020/06/10 8,460.0 8,880.0 8,400.0 8,750.0 143,200
2020/06/09 8,410.0 8,410.0 8,150.0 8,350.0 49,700
2020/06/08 8,530.0 8,610.0 8,240.0 8,330.0 64,200
2020/06/05 8,050.0 8,620.0 8,050.0 8,530.0 150,800
2020/06/04 8,170.0 8,170.0 8,030.0 8,140.0 43,400
2020/06/03 8,020.0 8,160.0 8,000.0 8,140.0 59,200
2020/06/02 7,890.0 8,050.0 7,840.0 7,950.0 56,100
2020/06/01 7,860.0 7,940.0 7,740.0 7,850.0 84,800
2020/05/29 7,850.0 7,950.0 7,850.0 7,850.0 50,200
2020/05/28 8,060.0 8,080.0 7,920.0 7,980.0 42,600